Skip to main content

MasterCard (NY: MA )

479.88 +1.93 (+0.40%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 295.76 298.14 292.69 294.67 5,036,938 -1.38(-0.47%)
May 28, 2020 294.76 303.59 292.66 296.05 4,617,277 +2.48(+0.84%)
May 27, 2020 297.71 298.43 286.08 293.57 5,256,722 -3.49(-1.17%)
May 26, 2020 298.32 298.69 295.70 297.06 5,357,235 +8.25(+2.86%)
May 22, 2020 288.96 290.66 286.95 288.81 2,958,057 +0.64(+0.22%)
May 21, 2020 293.18 293.73 286.70 288.18 4,025,707 -4.45(-1.52%)
May 20, 2020 289.63 294.92 289.28 292.62 4,686,982 +7.90(+2.78%)
May 19, 2020 283.19 291.66 281.55 284.72 5,321,529 +0.81(+0.29%)
May 18, 2020 279.56 286.05 279.11 283.91 6,167,864 +10.73(+3.93%)
May 15, 2020 270.33 273.37 267.64 273.17 3,893,803 +1.60(+0.59%)
May 14, 2020 264.61 271.82 258.50 271.58 6,424,435 +7.98(+3.03%)
May 13, 2020 266.67 270.36 258.73 263.60 4,902,235 -2.89(-1.08%)
May 12, 2020 274.65 276.49 266.48 266.48 4,111,455 -8.93(-3.24%)
May 11, 2020 273.72 276.96 271.89 275.42 4,142,406 -1.19(-0.43%)
May 08, 2020 277.54 277.56 273.72 276.60 3,285,732 +3.89(+1.43%)
May 07, 2020 272.07 276.61 271.51 272.71 4,463,927 +5.91(+2.21%)
May 06, 2020 271.23 271.23 265.94 266.81 3,329,722 -1.51(-0.56%)
May 05, 2020 271.12 272.11 267.65 268.32 4,008,708 +4.62(+1.75%)
May 04, 2020 260.01 264.49 257.57 263.69 3,826,523 +0.51(+0.19%)
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.