Skip to main content

MasterCard (NY: MA )

480.38 +2.43 (+0.51%)
Streaming Delayed Price Updated: 2:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 357.75 359.63 354.72 354.88 3,684,173 -1.40(-0.39%)
May 27, 2021 358.79 360.60 354.84 356.28 5,502,357 -0.64(-0.18%)
May 26, 2021 363.17 364.06 356.32 356.92 3,151,710 -4.50(-1.24%)
May 25, 2021 367.23 367.84 361.02 361.41 3,979,311 -5.08(-1.39%)
May 24, 2021 364.23 367.83 363.80 366.49 2,389,393 +4.70(+1.30%)
May 21, 2021 363.30 366.64 361.65 361.79 2,752,296 -0.10(-0.03%)
May 20, 2021 357.20 363.57 356.76 361.88 4,152,546 +6.61(+1.86%)
May 19, 2021 351.68 355.44 349.75 355.27 3,636,047 -2.06(-0.58%)
May 18, 2021 361.20 363.99 357.14 357.33 3,475,802 -0.23(-0.06%)
May 17, 2021 356.57 358.30 352.40 357.56 2,551,924 -0.60(-0.17%)
May 14, 2021 357.29 358.95 355.78 358.15 3,007,289 +3.83(+1.08%)
May 13, 2021 353.65 357.10 352.26 354.33 2,668,214 +3.35(+0.95%)
May 12, 2021 358.98 358.98 350.02 350.98 3,346,350 -10.82(-2.99%)
May 11, 2021 354.95 363.10 353.59 361.80 3,122,625 +1.25(+0.35%)
May 10, 2021 369.85 370.05 359.63 360.55 3,244,827 -8.92(-2.41%)
May 07, 2021 371.29 372.65 367.65 369.46 2,983,210 -0.08(-0.02%)
May 06, 2021 365.27 369.79 359.92 369.54 3,847,926 +6.24(+1.72%)
May 05, 2021 370.57 373.64 362.21 363.30 3,043,456 -6.66(-1.80%)
May 04, 2021 371.11 372.23 365.70 369.97 3,374,684 -3.43(-0.92%)
May 03, 2021 379.37 380.75 370.89 373.40 3,397,320 -2.62(-0.70%)
Apr 30, 2021 376.81 378.91 369.67 376.02 4,108,164 -6.78(-1.77%)
Apr 29, 2021 385.31 386.19 377.73 382.80 4,711,129 -6.59(-1.69%)
Apr 28, 2021 384.52 395.15 384.52 389.39 4,128,473 +6.48(+1.69%)
Apr 27, 2021 382.08 384.26 380.03 382.92 2,306,336 +1.57(+0.41%)
Apr 26, 2021 381.70 386.73 380.98 381.34 2,291,188 +0.40(+0.11%)
Apr 23, 2021 378.27 383.71 377.40 380.94 2,332,179 +3.64(+0.97%)
Apr 22, 2021 377.02 383.34 375.95 377.30 3,773,094 +0.26(+0.07%)
Apr 21, 2021 372.60 378.03 370.71 377.04 2,505,976 +6.37(+1.72%)
Apr 20, 2021 374.18 375.28 367.65 370.67 3,186,266 -5.44(-1.45%)
Apr 19, 2021 378.81 381.61 375.29 376.12 3,414,916 -3.95(-1.04%)
Apr 16, 2021 382.85 382.95 377.60 380.06 2,769,495 -0.31(-0.08%)
Apr 15, 2021 375.14 381.24 374.95 380.38 2,989,139 +8.04(+2.16%)
Apr 14, 2021 371.04 374.93 369.67 372.34 2,354,612 +0.19(+0.05%)
Apr 13, 2021 373.07 374.09 370.84 372.15 2,695,299 -1.68(-0.45%)
Apr 12, 2021 372.10 374.92 370.23 373.83 2,942,584 -0.24(-0.06%)
Apr 09, 2021 370.13 374.33 368.52 374.07 2,468,333 +2.30(+0.62%)
Apr 08, 2021 367.10 373.31 366.86 371.77 3,584,783 +6.99(+1.92%)
Apr 07, 2021 362.87 367.61 362.73 364.78 3,009,401 +1.48(+0.41%)
Apr 06, 2021 358.70 364.45 356.35 363.30 2,708,003 +1.23(+0.34%)
Apr 05, 2021 360.57 364.23 358.15 362.07 2,217,370 +4.94(+1.38%)
Apr 01, 2021 350.98 357.23 349.21 357.13 3,765,744 +7.13(+2.04%)
Mar 31, 2021 353.48 355.36 349.74 350.00 4,448,179 -2.11(-0.60%)
Mar 30, 2021 354.65 358.38 351.04 352.12 2,935,536 -4.63(-1.30%)
Mar 29, 2021 358.06 359.15 352.52 356.75 4,125,041 -3.18(-0.88%)
Mar 26, 2021 353.82 360.38 351.19 359.92 2,788,754 +7.65(+2.17%)
Mar 25, 2021 351.93 353.37 348.14 352.27 3,013,108 -1.27(-0.36%)
Mar 24, 2021 351.02 358.79 349.95 353.54 3,610,692 +4.31(+1.23%)
Mar 23, 2021 353.20 353.20 347.51 349.24 3,821,220 -3.08(-0.87%)
Mar 22, 2021 349.90 355.51 347.99 352.31 4,212,125 +1.86(+0.53%)
Mar 19, 2021 358.61 360.06 344.19 350.46 12,435,461 -10.31(-2.86%)
Mar 18, 2021 368.66 369.10 358.84 360.77 7,329,967 -11.48(-3.08%)
Mar 17, 2021 375.37 378.56 369.49 372.25 3,296,407 -3.64(-0.97%)
Mar 16, 2021 376.20 378.74 372.25 375.89 3,504,466 +0.61(+0.16%)
Mar 15, 2021 376.80 381.27 372.21 375.28 4,289,142 -0.93(-0.25%)
Mar 12, 2021 374.67 377.41 372.80 376.21 2,510,123 -1.64(-0.43%)
Mar 11, 2021 378.95 382.89 376.10 377.85 3,793,543 +2.63(+0.70%)
Mar 10, 2021 369.69 377.48 366.67 375.22 4,586,396 +5.09(+1.38%)
Mar 09, 2021 368.63 380.74 366.39 370.13 5,932,420 +5.10(+1.40%)
Mar 08, 2021 356.25 375.97 355.65 365.02 7,337,444 +10.27(+2.90%)
Mar 05, 2021 348.89 355.64 340.53 354.75 4,723,405 +11.19(+3.26%)
Mar 04, 2021 353.99 355.49 338.83 343.56 4,648,075 -10.57(-2.98%)
Mar 03, 2021 353.89 359.23 349.41 354.13 3,754,808 -2.53(-0.71%)
Mar 02, 2021 355.85 360.38 353.24 356.66 3,620,693 -0.08(-0.02%)
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.