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 (%)
Jan 31, 2020 315.97 317.26 307.52 308.93 5,713,463 -8.33(-2.63%)
Jan 30, 2020 311.92 317.50 310.95 317.26 3,591,126 +3.69(+1.18%)
Jan 29, 2020 315.83 317.24 309.74 313.57 4,489,030 +0.41(+0.13%)
Jan 28, 2020 308.79 314.39 308.46 313.16 3,559,896 +4.40(+1.43%)
Jan 27, 2020 308.11 312.27 305.57 308.76 4,463,832 -7.72(-2.44%)
Jan 24, 2020 319.32 319.83 314.52 316.49 3,717,070 -1.28(-0.40%)
Jan 23, 2020 317.79 318.03 315.17 317.77 4,283,365 +0.65(+0.21%)
Jan 22, 2020 317.74 319.54 316.93 317.12 3,596,594 +1.78(+0.56%)
Jan 21, 2020 315.26 318.44 314.36 315.33 6,133,773 -1.14(-0.36%)
Jan 17, 2020 314.30 316.84 312.15 316.48 4,930,389 +3.28(+1.05%)
Jan 16, 2020 310.46 313.22 308.00 313.19 3,397,871 +5.92(+1.93%)
Jan 15, 2020 305.26 308.73 304.14 307.28 4,767,846 +3.53(+1.16%)
Jan 14, 2020 309.17 309.40 302.99 303.75 5,063,694 -4.47(-1.45%)
Jan 13, 2020 306.31 308.64 305.96 308.22 3,309,807 +3.95(+1.30%)
Jan 10, 2020 304.67 305.03 301.89 304.27 3,015,402 +2.02(+0.67%)
Jan 09, 2020 301.44 304.04 301.19 302.24 3,367,305 +3.91(+1.31%)
Jan 08, 2020 294.11 300.14 293.84 298.33 3,297,536 +5.17(+1.76%)
Jan 07, 2020 294.65 296.25 292.84 293.16 3,265,046 -1.00(-0.34%)
Jan 06, 2020 290.38 294.25 289.07 294.15 3,386,557 +0.78(+0.27%)
Jan 03, 2020 292.43 295.32 291.59 293.37 2,561,980 -2.89(-0.98%)
Jan 02, 2020 293.40 296.40 292.46 296.26 3,351,125 +4.69(+1.61%)
Dec 31, 2019 289.14 291.91 288.82 291.58 2,538,222 +0.85(+0.29%)
Dec 30, 2019 293.76 293.98 288.34 290.73 2,782,920 -2.95(-1.00%)
Dec 27, 2019 292.95 294.45 291.18 293.68 2,091,631 +1.50(+0.51%)
Dec 26, 2019 291.11 292.34 290.81 292.17 1,402,125 +1.68(+0.58%)
Dec 24, 2019 290.96 291.30 289.63 290.49 656,419 +0.21(+0.07%)
Dec 23, 2019 291.72 292.79 290.12 290.29 3,676,865 -1.27(-0.44%)
Dec 20, 2019 293.49 293.49 289.84 291.56 5,222,576 +1.02(+0.35%)
Dec 19, 2019 287.57 291.18 287.20 290.54 2,597,944 +2.72(+0.95%)
Dec 18, 2019 288.27 290.32 287.82 287.82 2,972,514 -1.23(-0.43%)
Dec 17, 2019 291.49 291.49 286.87 289.05 3,435,164 -0.94(-0.32%)
Dec 16, 2019 291.11 292.44 289.89 289.98 4,311,962 +0.85(+0.29%)
Dec 13, 2019 283.96 289.56 282.99 289.13 3,651,267 +3.79(+1.33%)
Dec 12, 2019 283.09 285.86 281.50 285.35 2,812,500 +2.11(+0.74%)
Dec 11, 2019 282.95 283.50 281.34 283.24 2,353,411 +1.41(+0.50%)
Dec 10, 2019 282.21 283.35 280.95 281.83 2,574,740 -0.44(-0.16%)
Dec 09, 2019 282.40 284.12 281.49 282.27 1,948,758 -1.31(-0.46%)
Dec 06, 2019 285.44 285.63 282.88 283.58 2,483,947 +0.54(+0.19%)
Dec 05, 2019 281.19 284.12 279.67 283.04 2,642,337 +2.94(+1.05%)
Dec 04, 2019 281.72 282.82 279.40 280.10 2,809,260 -0.24(-0.09%)
Dec 03, 2019 275.57 280.84 274.89 280.35 3,126,052 +1.05(+0.38%)
Dec 02, 2019 283.76 283.92 277.22 279.29 3,136,643 -6.07(-2.13%)
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%)
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.