Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	255.93	257.63	254.22	257.33	4,523,969	+3.34(+1.31%)
Jun 27, 2019	255.30	256.41	253.32	254.00	2,247,281	-0.19(-0.08%)
Jun 26, 2019	253.78	255.50	252.92	254.19	3,977,562	+1.53(+0.60%)
Jun 25, 2019	258.80	259.06	252.07	252.66	3,224,672	-5.42(-2.10%)
Jun 24, 2019	258.62	259.83	257.92	258.08	2,609,151	+0.81(+0.31%)
Jun 21, 2019	258.59	260.86	257.23	257.27	4,405,650	-2.26(-0.87%)
Jun 20, 2019	256.32	260.42	255.36	259.53	4,797,788	+6.73(+2.66%)
Jun 19, 2019	251.79	253.53	251.27	252.80	4,447,190	+1.03(+0.41%)
Jun 18, 2019	254.58	255.12	248.13	251.77	4,030,785	-0.38(-0.15%)
Jun 17, 2019	253.90	254.59	251.03	252.15	3,425,384	-0.88(-0.35%)
Jun 14, 2019	252.92	254.85	252.36	253.02	3,246,414	-1.07(-0.42%)
Jun 13, 2019	257.79	258.01	253.17	254.09	4,451,348	-2.58(-1.00%)
Jun 12, 2019	255.31	257.02	254.25	256.67	2,359,777	+0.19(+0.07%)
Jun 11, 2019	260.19	260.60	252.13	256.49	3,207,004	-2.62(-1.01%)
Jun 10, 2019	261.68	262.51	258.06	259.10	4,593,965	+0.53(+0.21%)
Jun 07, 2019	252.93	259.61	252.56	258.57	3,795,039	+7.75(+3.09%)
Jun 06, 2019	249.39	251.66	247.93	250.82	3,539,358	+1.53(+0.61%)
Jun 05, 2019	244.63	249.98	243.34	249.29	4,874,503	+6.89(+2.84%)
Jun 04, 2019	238.46	242.59	235.14	242.40	4,996,878	+6.73(+2.86%)

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.