MasterCard (NY: MA )

351.29 +2.65 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 273.88 274.19 261.13 267.59 5,609,051 -5.79(-2.12%)
Jul 30, 2019 274.54 277.52 270.72 273.38 4,029,916 -3.22(-1.17%)
Jul 29, 2019 278.26 278.46 275.61 276.61 3,740,552 -0.62(-0.22%)
Jul 26, 2019 275.78 277.44 275.27 277.23 2,993,720 +2.67(+0.97%)
Jul 25, 2019 275.19 276.07 272.78 274.55 2,352,633 -0.88(-0.32%)
Jul 24, 2019 273.39 275.49 271.63 275.44 2,853,982 +1.26(+0.46%)
Jul 23, 2019 275.19 275.60 272.14 274.18 2,314,660 +0.35(+0.13%)
Jul 22, 2019 272.15 274.56 271.33 273.82 2,129,516 +2.96(+1.09%)
Jul 19, 2019 274.63 274.68 270.69 270.87 3,101,470 -2.14(-0.78%)
Jul 18, 2019 270.28 272.49 270.02 273.01 3,298,747 +2.46(+0.91%)
Jul 17, 2019 272.63 273.69 270.54 270.55 2,359,534 -1.32(-0.48%)
Jul 16, 2019 274.21 275.81 270.58 271.87 3,027,632 -2.70(-0.98%)
Jul 15, 2019 275.64 275.77 273.77 274.57 3,406,732 -0.17(-0.06%)
Jul 12, 2019 274.44 274.94 271.51 274.74 2,340,093 +1.20(+0.44%)
Jul 11, 2019 272.83 273.86 271.34 273.54 2,627,693 +2.89(+1.07%)
Jul 10, 2019 269.46 272.34 269.44 270.65 2,363,541 +2.00(+0.75%)
Jul 09, 2019 265.19 268.95 264.87 268.64 2,520,887 +2.07(+0.78%)
Jul 08, 2019 265.46 267.40 264.83 266.57 2,331,842 -0.57(-0.21%)
Jul 05, 2019 266.51 267.76 264.15 267.14 2,608,920 -0.92(-0.34%)
Jul 03, 2019 266.02 268.06 265.81 268.06 1,932,291 +2.46(+0.93%)
Jul 02, 2019 261.98 265.63 261.54 265.60 2,698,947 +3.73(+1.42%)
Jul 01, 2019 265.03 265.03 260.00 261.87 2,698,728 +2.20(+0.85%)
Jun 28, 2019 258.26 259.98 256.53 259.67 4,483,247 +3.37(+1.31%)
Jun 27, 2019 257.62 258.74 255.62 256.30 2,227,053 -0.20(-0.08%)
Jun 26, 2019 256.09 257.83 255.22 256.50 3,941,759 +1.54(+0.60%)
Jun 25, 2019 261.15 261.42 254.36 254.96 3,195,646 -5.47(-2.10%)
Jun 24, 2019 260.97 262.19 260.26 260.43 2,585,666 +0.81(+0.31%)
Jun 21, 2019 260.94 263.23 259.56 259.61 4,365,993 -2.28(-0.87%)
Jun 20, 2019 258.65 262.78 257.68 261.89 4,754,601 +6.79(+2.66%)
Jun 19, 2019 254.08 255.83 253.56 255.10 4,407,159 +1.04(+0.41%)
Jun 18, 2019 256.89 257.43 250.38 254.06 3,994,503 -0.38(-0.15%)
Jun 17, 2019 256.21 256.90 253.31 254.44 3,394,551 -0.88(-0.35%)
Jun 14, 2019 255.22 257.17 254.66 255.32 3,217,192 -1.08(-0.42%)
Jun 13, 2019 260.13 260.36 255.47 256.40 4,411,280 -2.60(-1.00%)
Jun 12, 2019 257.63 259.36 256.56 259.00 2,338,535 +0.19(+0.07%)
Jun 11, 2019 262.56 262.97 254.42 258.82 3,178,137 -2.64(-1.01%)
Jun 10, 2019 264.06 264.89 260.41 261.46 4,552,613 +0.54(+0.21%)
Jun 07, 2019 255.22 261.97 254.85 260.92 3,760,879 +7.82(+3.09%)
Jun 06, 2019 251.65 253.95 250.18 253.09 3,507,499 +1.54(+0.61%)
Jun 05, 2019 246.85 252.25 245.56 251.55 4,830,626 +6.95(+2.84%)
Jun 04, 2019 240.63 244.79 237.28 244.60 4,951,899 +6.79(+2.86%)
Jun 03, 2019 247.18 248.33 235.84 237.81 5,551,942 -9.06(-3.67%)
May 31, 2019 247.35 249.00 246.23 246.87 5,135,935 -2.65(-1.06%)
May 30, 2019 249.60 251.36 248.15 249.52 2,797,122 +0.62(+0.25%)
May 29, 2019 247.62 249.58 246.66 248.90 3,996,747 +0.13(+0.05%)
May 28, 2019 248.02 253.03 248.01 248.78 6,368,556 +1.91(+0.78%)
May 24, 2019 248.49 248.72 245.73 246.86 2,700,196 +1.72(+0.70%)
May 23, 2019 250.07 251.00 243.77 245.14 5,016,510 -7.04(-2.79%)
May 22, 2019 250.07 254.10 249.82 252.18 2,990,978 +1.51(+0.60%)
May 21, 2019 250.32 251.25 249.13 250.67 2,935,492 +1.84(+0.74%)
May 20, 2019 245.89 249.72 244.75 248.83 3,006,729 +0.92(+0.37%)
May 17, 2019 246.50 249.62 246.23 247.91 3,188,363 -0.85(-0.34%)
May 16, 2019 245.84 250.46 245.72 248.76 5,003,779 +4.19(+1.71%)
May 15, 2019 239.84 246.43 239.72 244.57 4,265,261 +3.15(+1.31%)
May 14, 2019 237.67 242.90 237.46 241.42 3,898,803 +4.48(+1.89%)
May 13, 2019 237.07 239.43 235.94 236.95 4,214,654 -5.94(-2.45%)
May 10, 2019 239.39 244.15 236.90 242.88 2,868,895 +2.08(+0.86%)
May 09, 2019 237.45 241.02 235.55 240.80 3,964,048 -0.02(-0.01%)
May 08, 2019 240.05 243.00 239.27 240.82 3,107,465 +0.27(+0.11%)
May 07, 2019 242.73 243.18 238.14 240.56 4,337,074 -3.51(-1.44%)
May 06, 2019 237.05 244.50 235.64 244.07 3,077,910 +0.68(+0.28%)
May 03, 2019 244.04 245.26 242.91 243.40 3,253,866 +0.75(+0.31%)
May 02, 2019 243.01 243.71 239.79 242.65 4,836,162 -1.53(-0.63%)
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.