Indicators

MasterCard (NY: MA )

462.01 -0.49 (-0.10%)

Streaming Delayed Price Updated: 12:56 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	350.53	352.80	340.75	347.36	4,959,355	-0.71(-0.20%)
Feb 25, 2021	357.87	360.58	345.75	348.07	5,303,545	-12.52(-3.47%)
Feb 24, 2021	346.40	362.03	344.14	360.58	7,605,865	+16.59(+4.82%)
Feb 23, 2021	334.40	347.78	332.20	343.99	6,444,783	+9.58(+2.87%)
Feb 22, 2021	323.95	337.81	322.74	334.41	5,029,865	+7.35(+2.25%)
Feb 19, 2021	332.23	332.78	324.93	327.06	4,172,219	-5.19(-1.56%)
Feb 18, 2021	328.36	333.71	326.73	332.25	2,438,460	+1.11(+0.34%)
Feb 17, 2021	332.82	334.14	329.68	331.14	2,309,396	-3.81(-1.14%)
Feb 16, 2021	336.91	337.69	331.87	334.95	2,971,444	+0.21(+0.06%)
Feb 12, 2021	335.07	336.83	330.52	334.75	3,081,719	-1.84(-0.55%)
Feb 11, 2021	339.16	343.18	334.01	336.58	5,204,844	+8.50(+2.59%)
Feb 10, 2021	328.86	329.32	326.16	328.08	4,315,443	+0.76(+0.23%)
Feb 09, 2021	329.79	330.05	323.95	327.32	3,048,761	-3.52(-1.07%)
Feb 08, 2021	333.76	335.23	329.38	330.85	2,701,874	-1.69(-0.51%)
Feb 05, 2021	336.24	338.01	331.20	332.54	3,020,089	-2.04(-0.61%)
Feb 04, 2021	329.22	336.95	328.92	334.58	4,622,229	+7.86(+2.41%)
Feb 03, 2021	327.72	329.84	325.00	326.72	4,105,130	-1.52(-0.46%)
Feb 02, 2021	317.52	330.00	317.52	328.24	5,790,926	+12.57(+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.