Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	350.01	352.28	340.25	346.85	4,966,701	-0.71(-0.20%)
Feb 25, 2021	357.35	360.05	345.24	347.55	5,311,400	-12.50(-3.47%)
Feb 24, 2021	345.89	361.49	343.63	360.05	7,617,131	+16.57(+4.82%)
Feb 23, 2021	333.91	347.27	331.71	343.48	6,454,329	+9.57(+2.86%)
Feb 22, 2021	323.47	337.31	322.26	333.92	5,037,316	+7.34(+2.25%)
Feb 19, 2021	331.74	332.29	324.45	326.58	4,178,399	-5.19(-1.56%)
Feb 18, 2021	327.87	333.22	326.24	331.76	2,442,072	+1.11(+0.33%)
Feb 17, 2021	332.33	333.64	329.19	330.65	2,312,817	-3.80(-1.14%)
Feb 16, 2021	336.41	337.19	331.38	334.46	2,975,846	+0.21(+0.06%)
Feb 12, 2021	334.57	336.33	330.04	334.25	3,086,284	-1.83(-0.55%)
Feb 11, 2021	338.66	342.67	333.52	336.08	5,212,554	+8.49(+2.59%)
Feb 10, 2021	328.37	328.83	325.67	327.60	4,321,835	+0.75(+0.23%)
Feb 09, 2021	329.30	329.57	323.47	326.84	3,053,277	-3.52(-1.06%)
Feb 08, 2021	333.27	334.73	328.89	330.36	2,705,877	-1.69(-0.51%)
Feb 05, 2021	335.74	337.51	330.71	332.05	3,024,562	-2.04(-0.61%)
Feb 04, 2021	328.73	336.46	328.43	334.08	4,629,076	+7.85(+2.41%)
Feb 03, 2021	327.23	329.35	324.52	326.23	4,111,211	-1.52(-0.46%)
Feb 02, 2021	317.05	329.51	317.05	327.75	5,799,504	+12.56(+3.98%)

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.