Indicators

MasterCard (NY: MA )

462.82 +6.07 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	357.26	359.13	354.23	354.39	3,689,276	-1.40(-0.39%)
May 27, 2021	358.29	360.10	354.35	355.78	5,509,978	-0.64(-0.18%)
May 26, 2021	362.66	363.55	355.83	356.42	3,156,076	-4.49(-1.24%)
May 25, 2021	366.72	367.33	360.52	360.91	3,984,823	-5.07(-1.39%)
May 24, 2021	363.72	367.33	363.29	365.98	2,392,703	+4.70(+1.30%)
May 21, 2021	362.80	366.13	361.15	361.29	2,756,108	-0.10(-0.03%)
May 20, 2021	356.71	363.06	356.26	361.38	4,158,297	+6.61(+1.86%)
May 19, 2021	351.19	354.95	349.27	354.78	3,641,083	-2.05(-0.58%)
May 18, 2021	360.70	363.49	356.65	356.83	3,480,616	-0.23(-0.06%)
May 17, 2021	356.08	357.81	351.91	357.06	2,555,459	-0.60(-0.17%)
May 14, 2021	356.80	358.45	355.29	357.66	3,011,455	+3.82(+1.08%)
May 13, 2021	353.16	356.61	351.77	353.84	2,671,910	+3.34(+0.95%)
May 12, 2021	358.49	358.49	349.53	350.50	3,350,985	-10.80(-2.99%)
May 11, 2021	354.46	362.59	353.10	361.30	3,126,950	+1.25(+0.35%)
May 10, 2021	369.34	369.54	359.13	360.05	3,249,321	-8.90(-2.41%)
May 07, 2021	370.78	372.14	367.14	368.95	2,987,342	-0.08(-0.02%)
May 06, 2021	364.77	369.28	359.42	369.03	3,853,255	+6.23(+1.72%)
May 05, 2021	370.05	373.12	361.71	362.80	3,047,672	-6.65(-1.80%)
May 04, 2021	370.59	371.71	365.20	369.45	3,379,358	-3.43(-0.92%)

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.