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 (%)
Nov 29, 2019 283.41 286.12 283.41 285.37 1,796,601 +0.52(+0.18%)
Nov 27, 2019 282.24 285.14 282.12 284.85 2,216,259 +2.00(+0.71%)
Nov 26, 2019 281.72 283.83 281.06 282.85 5,853,271 +1.99(+0.71%)
Nov 25, 2019 277.33 282.20 277.04 280.85 3,850,647 +4.92(+1.78%)
Nov 22, 2019 278.14 278.66 274.60 275.93 3,039,906 -1.83(-0.66%)
Nov 21, 2019 277.92 279.79 276.93 277.77 2,843,843 -0.91(-0.33%)
Nov 20, 2019 278.31 280.97 276.22 278.68 2,973,760 +0.07(+0.02%)
Nov 19, 2019 274.91 279.85 274.34 278.61 3,086,338 +4.35(+1.58%)
Nov 18, 2019 273.42 275.15 271.86 274.26 2,781,208 +0.08(+0.03%)
Nov 15, 2019 274.05 274.30 271.60 274.19 2,605,809 +1.12(+0.41%)
Nov 14, 2019 270.93 273.06 270.20 273.06 2,422,885 +1.52(+0.56%)
Nov 13, 2019 270.01 273.87 268.54 271.54 3,412,186 +0.91(+0.34%)
Nov 12, 2019 271.08 272.94 269.29 270.63 2,270,573 +0.14(+0.05%)
Nov 11, 2019 266.67 270.62 266.65 270.49 2,183,912 +2.06(+0.77%)
Nov 08, 2019 265.32 268.49 265.32 268.43 2,296,340 +2.05(+0.77%)
Nov 07, 2019 263.68 268.62 263.52 266.38 4,380,670 +2.86(+1.09%)
Nov 06, 2019 263.95 265.29 262.56 263.52 3,831,842 +0.84(+0.32%)
Nov 05, 2019 270.00 270.44 262.12 262.68 4,829,192 -7.16(-2.65%)
Nov 04, 2019 274.05 275.61 269.33 269.84 3,814,528 -2.66(-0.97%)
Nov 01, 2019 272.45 273.80 269.63 272.50 2,949,277 +2.19(+0.81%)
Oct 31, 2019 269.89 272.53 268.60 270.31 5,484,580 -0.33(-0.12%)
Oct 30, 2019 268.19 270.95 266.59 270.64 3,568,221 +2.79(+1.04%)
Oct 29, 2019 271.08 271.75 266.67 267.85 4,819,179 -1.60(-0.59%)
Oct 28, 2019 266.84 269.45 265.00 269.45 3,884,500 +5.60(+2.12%)
Oct 25, 2019 260.01 265.79 259.32 263.84 2,826,493 +1.41(+0.54%)
Oct 24, 2019 257.37 263.00 257.37 262.44 3,916,018 +7.71(+3.03%)
Oct 23, 2019 256.51 257.98 252.44 254.72 5,518,088 -0.40(-0.16%)
Oct 22, 2019 268.44 268.88 254.88 255.12 5,781,488 -12.73(-4.75%)
Oct 21, 2019 265.54 267.92 263.17 267.86 3,175,104 +3.58(+1.36%)
Oct 18, 2019 268.77 270.18 263.56 264.27 4,150,903 -5.74(-2.13%)
Oct 17, 2019 272.79 273.85 269.45 270.01 2,499,366 -1.72(-0.63%)
Oct 16, 2019 270.59 272.48 268.35 271.73 2,796,107 -0.28(-0.10%)
Oct 15, 2019 270.70 273.38 269.48 272.02 3,079,253 +2.13(+0.79%)
Oct 14, 2019 271.04 272.02 269.09 269.89 2,095,279 +0.46(+0.17%)
Oct 11, 2019 269.71 273.42 268.66 269.43 3,591,871 +2.03(+0.76%)
Oct 10, 2019 265.18 268.26 264.89 267.40 2,281,071 +1.55(+0.58%)
Oct 09, 2019 263.62 266.72 263.17 265.85 2,230,316 +5.05(+1.94%)
Oct 08, 2019 263.48 264.71 260.33 260.80 2,896,479 -4.68(-1.76%)
Oct 07, 2019 264.62 266.75 263.74 265.47 2,946,460 -1.82(-0.68%)
Oct 04, 2019 262.86 267.71 262.52 267.30 2,757,641 +5.63(+2.15%)
Oct 03, 2019 257.73 261.91 253.99 261.67 4,076,153 +3.72(+1.44%)
Oct 02, 2019 261.54 262.30 256.04 257.95 4,754,511 -6.30(-2.38%)
Oct 01, 2019 264.79 266.90 263.38 264.25 3,148,683 -0.61(-0.23%)
Sep 30, 2019 263.88 265.36 262.68 264.87 3,344,088 +2.38(+0.91%)
Sep 27, 2019 268.60 268.83 261.08 262.49 3,319,914 -4.64(-1.74%)
Sep 26, 2019 266.49 268.64 265.90 267.13 3,009,024 +1.11(+0.42%)
Sep 25, 2019 263.58 266.25 260.03 266.02 4,206,366 +1.59(+0.60%)
Sep 24, 2019 268.83 270.60 262.42 264.43 4,228,532 -1.98(-0.74%)
Sep 23, 2019 263.63 266.99 263.34 266.41 3,185,719 +1.93(+0.73%)
Sep 20, 2019 270.94 271.72 264.23 264.48 5,720,034 -4.62(-1.72%)
Sep 19, 2019 269.15 271.28 268.07 269.10 2,692,124 +0.79(+0.29%)
Sep 18, 2019 269.94 270.02 263.77 268.31 3,059,019 -1.12(-0.42%)
Sep 17, 2019 267.78 271.75 267.19 269.43 3,025,776 +2.12(+0.79%)
Sep 16, 2019 266.72 268.96 265.98 267.32 2,823,726 -2.19(-0.81%)
Sep 13, 2019 271.13 271.29 266.30 269.50 4,748,257 -0.08(-0.03%)
Sep 12, 2019 266.64 271.89 266.45 269.58 5,636,704 +6.29(+2.39%)
Sep 11, 2019 268.14 269.19 262.56 263.29 6,497,678 -2.32(-0.87%)
Sep 10, 2019 274.40 274.55 263.67 265.61 8,901,598 -10.76(-3.89%)
Sep 09, 2019 286.25 286.44 273.19 276.37 4,916,353 -7.82(-2.75%)
Sep 06, 2019 284.74 285.84 282.89 284.19 2,853,711 -0.68(-0.24%)
Sep 05, 2019 283.13 286.22 282.45 284.87 3,904,815 +5.83(+2.09%)
Sep 04, 2019 275.79 279.14 275.19 279.04 2,697,856 +5.84(+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.