Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

454.51 -5.65 (-1.23%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 295.35 297.72 292.29 294.26 5,043,914 -1.38(-0.47%)
May 28, 2020 294.35 303.17 292.26 295.64 4,623,673 +2.47(+0.84%)
May 27, 2020 297.30 298.02 285.68 293.17 5,264,003 -3.48(-1.17%)
May 26, 2020 297.91 298.28 295.29 296.65 5,364,655 +8.24(+2.86%)
May 22, 2020 288.56 290.26 286.56 288.41 2,962,154 +0.63(+0.22%)
May 21, 2020 292.77 293.32 286.30 287.78 4,031,284 -4.44(-1.52%)
May 20, 2020 289.24 294.52 288.88 292.22 4,693,474 +7.89(+2.78%)
May 19, 2020 282.80 291.26 281.16 284.32 5,328,901 +0.81(+0.29%)
May 18, 2020 279.17 285.65 278.72 283.51 6,176,408 +10.72(+3.93%)
May 15, 2020 269.96 272.99 267.27 272.80 3,899,197 +1.59(+0.59%)
May 14, 2020 264.25 271.44 258.14 271.20 6,433,334 +7.97(+3.03%)
May 13, 2020 266.30 269.99 258.37 263.23 4,909,025 -2.88(-1.08%)
May 12, 2020 274.27 276.11 266.12 266.12 4,117,150 -8.92(-3.24%)
May 11, 2020 273.34 276.58 271.51 275.04 4,148,144 -1.18(-0.43%)
May 08, 2020 277.16 277.18 273.34 276.22 3,290,283 +3.88(+1.43%)
May 07, 2020 271.69 276.23 271.13 272.33 4,470,110 +5.90(+2.21%)
May 06, 2020 270.86 270.86 265.57 266.44 3,334,334 -1.51(-0.56%)
May 05, 2020 270.74 271.73 267.28 267.94 4,014,261 +4.62(+1.75%)
May 04, 2020 259.65 264.12 257.22 263.33 3,831,824 +0.51(+0.19%)
May 01, 2020 262.78 267.95 261.33 262.82 5,181,853 -6.09(-2.27%)
Apr 30, 2020 272.30 275.43 267.39 268.91 6,027,898 -8.53(-3.07%)
Apr 29, 2020 272.32 278.72 270.17 277.44 8,695,105 +18.67(+7.21%)
Apr 28, 2020 264.44 266.64 257.17 258.77 4,441,088 -0.51(-0.20%)
Apr 27, 2020 254.49 259.87 253.79 259.28 4,192,002 +6.22(+2.46%)
Apr 24, 2020 252.74 254.11 247.26 253.06 3,910,751 +2.84(+1.13%)
Apr 23, 2020 253.68 256.64 249.65 250.22 4,366,091 -1.03(-0.41%)
Apr 22, 2020 245.92 252.90 245.47 251.25 5,199,044 +11.31(+4.71%)
Apr 21, 2020 241.22 243.90 238.72 239.94 6,097,862 -6.24(-2.53%)
Apr 20, 2020 248.90 250.98 244.17 246.19 6,176,249 -8.06(-3.17%)
Apr 17, 2020 252.56 254.96 245.97 254.24 10,646,537 +12.92(+5.35%)
Apr 16, 2020 252.70 252.70 239.32 241.32 11,697,752 -10.15(-4.04%)
Apr 15, 2020 254.77 257.16 249.99 251.47 10,469,229 -13.28(-5.02%)
Apr 14, 2020 263.94 269.57 263.27 264.76 6,496,388 +7.22(+2.80%)
Apr 13, 2020 262.29 262.78 250.12 257.54 7,272,882 -5.93(-2.25%)
Apr 09, 2020 269.07 269.92 261.82 263.46 6,812,986 -1.52(-0.57%)
Apr 08, 2020 256.73 265.89 253.21 264.98 5,816,973 +12.00(+4.74%)
Apr 07, 2020 274.98 276.21 252.40 252.98 8,832,649 -6.70(-2.58%)
Apr 06, 2020 246.07 260.82 244.12 259.68 8,841,441 +28.23(+12.20%)
Apr 03, 2020 231.40 234.23 224.89 231.45 4,263,254 -1.81(-0.77%)
Apr 02, 2020 223.01 233.74 222.00 233.26 6,601,394 +10.03(+4.49%)
Apr 01, 2020 225.50 231.52 221.75 223.23 6,801,500 -12.64(-5.36%)
Mar 31, 2020 246.52 247.46 235.41 235.87 10,627,065 -11.41(-4.62%)
Mar 30, 2020 240.06 248.26 238.89 247.29 5,904,035 +5.47(+2.26%)
Mar 27, 2020 244.35 250.04 238.94 241.82 8,007,696 -15.17(-5.90%)
Mar 26, 2020 251.06 259.55 246.67 256.99 10,199,268 +6.54(+2.61%)
Mar 25, 2020 242.06 260.03 234.70 250.44 12,946,939 +18.95(+8.19%)
Mar 24, 2020 210.84 232.83 209.94 231.49 11,932,579 +32.98(+16.61%)
Mar 23, 2020 198.50 210.60 195.28 198.51 11,865,140 -7.93(-3.84%)
Mar 20, 2020 230.46 230.46 205.06 206.44 10,772,068 -15.36(-6.93%)
Mar 19, 2020 218.74 232.89 206.57 221.80 9,344,781 -0.76(-0.34%)
Mar 18, 2020 217.11 223.71 208.20 222.56 11,623,426 -9.72(-4.18%)
Mar 17, 2020 234.82 244.60 226.50 232.28 12,966,048 +2.18(+0.95%)
Mar 16, 2020 228.97 251.66 223.86 230.10 12,401,093 -33.55(-12.73%)
Mar 13, 2020 252.69 263.67 239.72 263.65 10,174,296 +27.84(+11.81%)
Mar 12, 2020 238.77 256.30 235.26 235.81 15,383,282 -27.60(-10.48%)
Mar 11, 2020 266.52 267.59 257.11 263.41 8,572,452 -10.56(-3.85%)
Mar 10, 2020 269.91 274.26 256.67 273.97 8,325,416 +15.41(+5.96%)
Mar 09, 2020 258.76 272.67 255.03 258.56 8,701,368 -21.70(-7.74%)
Mar 06, 2020 276.04 282.05 272.06 280.25 7,231,730 -3.63(-1.28%)
Mar 05, 2020 288.75 291.68 281.45 283.89 6,777,496 -11.36(-3.85%)
Mar 04, 2020 292.07 295.67 285.86 295.24 6,614,644 +10.12(+3.55%)
Mar 03, 2020 307.19 307.19 283.98 285.13 8,239,890 -14.39(-4.81%)
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.