Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 230.05 230.20 227.60 229.04 3,550,424 +0.57(+0.25%)
Mar 28, 2019 227.07 228.93 226.05 228.47 2,787,950 +2.28(+1.01%)
Mar 27, 2019 227.55 227.83 223.40 226.19 2,605,134 -0.75(-0.33%)
Mar 26, 2019 226.62 227.27 225.15 226.94 3,132,139 +2.79(+1.25%)
Mar 25, 2019 224.12 225.63 222.33 224.15 3,604,508 -0.33(-0.15%)
Mar 22, 2019 228.45 229.58 224.40 224.48 3,813,072 -4.97(-2.17%)
Mar 21, 2019 221.99 230.63 221.97 229.45 4,565,303 +5.82(+2.60%)
Mar 20, 2019 223.48 225.63 221.64 223.63 3,851,830 -1.09(-0.48%)
Mar 19, 2019 225.24 225.78 224.06 224.72 3,301,860 +0.60(+0.27%)
Mar 18, 2019 225.97 226.17 222.88 224.12 2,810,722 -0.76(-0.34%)
Mar 15, 2019 222.59 226.43 222.58 224.88 4,003,453 +1.61(+0.72%)
Mar 14, 2019 222.48 223.94 221.22 223.26 2,917,614 +0.98(+0.44%)
Mar 13, 2019 222.16 225.03 221.60 222.28 2,765,627 +1.52(+0.69%)
Mar 12, 2019 220.42 221.99 220.06 220.76 2,548,229 +1.27(+0.58%)
Mar 11, 2019 216.87 219.98 216.78 219.50 2,744,839 +3.67(+1.70%)
Mar 08, 2019 212.44 216.14 210.05 215.83 2,767,106 -0.53(-0.24%)
Mar 07, 2019 217.53 218.33 214.73 216.36 3,988,365 -2.00(-0.92%)
Mar 06, 2019 219.70 220.35 217.85 218.36 2,928,471 -1.70(-0.77%)
Mar 05, 2019 220.07 220.74 219.16 220.06 2,502,564 -0.07(-0.03%)
Mar 04, 2019 221.12 222.28 217.58 220.13 3,060,973 -0.93(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.