Indicators

MasterCard (NY: MA )

462.96 +0.85 (+0.19%)

Streaming Delayed Price Updated: 1:12 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	263.51	264.99	262.31	264.50	3,348,720	+2.38(+0.91%)
Sep 27, 2019	268.22	268.46	260.72	262.13	3,324,513	-4.64(-1.74%)
Sep 26, 2019	266.12	268.27	265.54	266.76	3,013,192	+1.11(+0.42%)
Sep 25, 2019	263.22	265.89	259.67	265.65	4,212,193	+1.59(+0.60%)
Sep 24, 2019	268.46	270.22	262.06	264.06	4,234,389	-1.98(-0.74%)
Sep 23, 2019	263.27	266.62	262.97	266.04	3,190,132	+1.93(+0.73%)
Sep 20, 2019	270.56	271.34	263.86	264.11	5,727,957	-4.62(-1.72%)
Sep 19, 2019	268.78	270.90	267.70	268.73	2,695,853	+0.79(+0.29%)
Sep 18, 2019	269.57	269.65	263.40	267.94	3,063,256	-1.12(-0.42%)
Sep 17, 2019	267.40	271.38	266.82	269.06	3,029,967	+2.11(+0.79%)
Sep 16, 2019	266.35	268.58	265.61	266.95	2,827,637	-2.18(-0.81%)
Sep 13, 2019	270.76	270.91	265.94	269.13	4,754,834	-0.08(-0.03%)
Sep 12, 2019	266.28	271.52	266.08	269.21	5,644,511	+6.28(+2.39%)
Sep 11, 2019	267.77	268.82	262.19	262.93	6,506,678	-2.32(-0.87%)
Sep 10, 2019	274.02	274.18	263.31	265.24	8,913,928	-10.74(-3.89%)
Sep 09, 2019	285.85	286.05	272.81	275.99	4,923,163	-7.81(-2.75%)
Sep 06, 2019	284.34	285.44	282.50	283.80	2,857,664	-0.68(-0.24%)
Sep 05, 2019	282.74	285.82	282.06	284.48	3,910,223	+5.82(+2.09%)
Sep 04, 2019	275.41	278.75	274.81	278.65	2,701,592	+5.83(+2.14%)

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.