Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 284.57 286.53 276.07 283.38 7,021,466 -4.46(-1.55%)
Oct 29, 2020 287.86 289.92 282.31 287.84 9,759,073 +1.77(+0.62%)
Oct 28, 2020 296.19 296.50 283.34 286.07 11,727,873 -25.26(-8.11%)
Oct 27, 2020 313.09 313.73 306.67 311.33 4,394,128 -0.93(-0.30%)
Oct 26, 2020 320.46 321.28 308.50 312.26 5,268,784 -11.34(-3.50%)
Oct 23, 2020 329.57 329.57 322.33 323.60 3,000,076 -3.92(-1.20%)
Oct 22, 2020 327.29 329.26 323.25 327.52 2,298,036 +0.18(+0.05%)
Oct 21, 2020 326.43 330.19 325.26 327.34 2,772,849 +1.67(+0.51%)
Oct 20, 2020 326.97 330.66 325.63 325.67 2,729,412 +0.05(+0.02%)
Oct 19, 2020 333.92 335.08 324.41 325.62 2,990,864 -7.59(-2.28%)
Oct 16, 2020 333.80 338.69 333.05 333.21 3,388,047 +0.81(+0.24%)
Oct 15, 2020 332.13 333.42 326.75 332.40 3,796,561 -4.05(-1.20%)
Oct 14, 2020 339.46 340.86 334.97 336.45 2,276,105 -3.08(-0.91%)
Oct 13, 2020 345.02 345.09 338.73 339.54 2,570,193 -6.09(-1.76%)
Oct 12, 2020 348.53 348.53 344.43 345.62 2,997,762 -0.34(-0.10%)
Oct 09, 2020 341.65 346.92 340.68 345.97 3,174,556 +7.11(+2.10%)
Oct 08, 2020 338.72 341.35 337.97 338.86 2,028,599 +1.62(+0.48%)
Oct 07, 2020 335.16 337.98 333.74 337.24 3,128,826 +6.35(+1.92%)
Oct 06, 2020 335.44 339.65 329.71 330.89 2,603,076 -5.71(-1.70%)
Oct 05, 2020 335.06 336.60 332.40 336.60 2,122,642 +4.33(+1.30%)
Oct 02, 2020 331.72 335.98 329.50 332.27 2,227,948 -4.45(-1.32%)
Oct 01, 2020 335.61 339.99 333.69 336.72 2,552,771 +5.10(+1.54%)
Sep 30, 2020 330.18 337.00 329.90 331.62 3,350,198 +1.90(+0.58%)
Sep 29, 2020 331.84 334.12 329.32 329.72 2,732,676 -2.12(-0.64%)
Sep 28, 2020 330.09 333.97 329.31 331.84 3,184,046 +6.48(+1.99%)
Sep 25, 2020 319.34 327.02 315.86 325.35 3,138,380 +3.50(+1.09%)
Sep 24, 2020 316.94 324.37 314.96 321.85 3,778,534 +3.61(+1.13%)
Sep 23, 2020 328.36 328.68 317.20 318.25 2,950,458 -10.57(-3.21%)
Sep 22, 2020 323.13 329.52 318.81 328.82 3,441,791 +7.31(+2.28%)
Sep 21, 2020 323.09 325.25 314.60 321.50 4,552,771 -7.27(-2.21%)
Sep 18, 2020 331.66 334.53 326.91 328.77 4,085,116 -4.09(-1.23%)
Sep 17, 2020 330.61 337.06 329.49 332.86 3,786,455 -2.37(-0.71%)
Sep 16, 2020 334.67 339.34 333.21 335.23 3,109,242 +2.66(+0.80%)
Sep 15, 2020 336.10 337.27 331.97 332.57 2,443,135 +0.53(+0.16%)
Sep 14, 2020 328.48 333.42 327.55 332.04 3,483,771 +8.29(+2.56%)
Sep 11, 2020 328.23 328.23 320.97 323.76 2,978,280 -2.68(-0.82%)
Sep 10, 2020 335.87 338.45 324.73 326.43 2,901,973 -6.63(-1.99%)
Sep 09, 2020 330.86 336.12 325.93 333.06 3,410,740 +9.57(+2.96%)
Sep 08, 2020 322.39 329.21 320.57 323.49 4,512,829 -5.03(-1.53%)
Sep 04, 2020 336.36 340.27 320.23 328.52 6,701,181 -8.66(-2.57%)
Sep 03, 2020 351.53 351.99 334.65 337.18 6,420,679 -16.53(-4.67%)
Sep 02, 2020 350.47 354.60 349.38 353.71 4,208,608 +3.73(+1.06%)
Sep 01, 2020 350.78 352.48 346.71 349.99 4,496,753 -1.26(-0.36%)
Aug 31, 2020 359.53 359.53 350.76 351.25 4,025,830 -7.78(-2.17%)
Aug 28, 2020 350.56 360.14 349.26 359.03 3,614,705 +9.92(+2.84%)
Aug 27, 2020 344.92 351.07 343.79 349.11 3,886,674 +4.88(+1.42%)
Aug 26, 2020 341.26 345.47 338.81 344.22 3,580,629 +3.29(+0.97%)
Aug 25, 2020 338.03 341.71 336.68 340.93 2,919,392 +3.94(+1.17%)
Aug 24, 2020 332.79 337.17 332.19 336.99 2,807,800 +6.41(+1.94%)
Aug 21, 2020 331.45 332.24 329.46 330.57 2,733,948 -0.22(-0.07%)
Aug 20, 2020 323.80 331.45 323.80 330.79 3,024,785 +4.82(+1.48%)
Aug 19, 2020 323.65 327.98 323.61 325.96 3,488,097 +1.37(+0.42%)
Aug 18, 2020 323.81 324.98 320.03 324.59 3,081,717 +0.76(+0.23%)
Aug 17, 2020 320.67 324.81 320.34 323.83 2,961,253 +3.36(+1.05%)
Aug 14, 2020 319.36 321.30 318.52 320.47 1,473,435 +0.60(+0.19%)
Aug 13, 2020 319.62 323.44 319.32 319.87 2,576,754 -1.41(-0.44%)
Aug 12, 2020 322.30 324.98 319.88 321.29 3,187,952 -0.89(-0.28%)
Aug 11, 2020 318.71 328.07 317.31 322.18 5,376,510 +5.55(+1.75%)
Aug 10, 2020 320.85 323.35 315.62 316.63 3,826,405 -5.04(-1.57%)
Aug 07, 2020 321.65 321.97 317.66 321.67 3,734,934 -2.08(-0.64%)
Aug 06, 2020 321.06 324.80 319.59 323.75 4,935,076 +2.10(+0.65%)
Aug 05, 2020 310.24 323.30 309.75 321.65 5,913,284 +13.35(+4.33%)
Aug 04, 2020 306.45 309.58 305.07 308.30 3,476,646 +1.76(+0.58%)
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.