Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 325.86 332.66 325.74 330.07 5,943,687 +2.45(+0.75%)
Oct 28, 2021 338.58 344.80 323.53 327.62 9,657,142 -2.65(-0.80%)
Oct 27, 2021 342.35 345.42 328.38 330.27 9,864,066 -21.25(-6.04%)
Oct 26, 2021 357.48 351.52 3,375,408 -3.48(-0.98%)
Oct 25, 2021 356.58 358.39 352.97 355.00 2,487,482 +2.15(+0.61%)
Oct 22, 2021 350.89 355.77 349.14 352.85 2,820,153 +2.42(+0.69%)
Oct 21, 2021 348.85 350.60 341.63 350.43 2,557,917 -0.55(-0.16%)
Oct 20, 2021 355.83 356.61 350.40 350.98 2,841,664 -5.24(-1.47%)
Oct 19, 2021 352.58 356.41 351.80 356.22 2,881,433 +3.60(+1.02%)
Oct 18, 2021 348.21 354.10 344.55 352.62 3,334,608 +2.40(+0.69%)
Oct 15, 2021 343.33 350.82 342.10 350.22 4,120,494 +11.23(+3.31%)
Oct 14, 2021 338.26 340.20 335.30 338.99 4,152,647 +2.19(+0.65%)
Oct 13, 2021 340.63 343.83 331.51 336.79 3,817,768 -2.94(-0.87%)
Oct 12, 2021 342.99 344.32 339.03 339.74 3,092,613 -1.78(-0.52%)
Oct 11, 2021 348.20 349.12 341.27 341.51 2,814,233 -7.68(-2.20%)
Oct 08, 2021 350.22 354.52 348.46 349.20 2,375,465 +1.03(+0.30%)
Oct 07, 2021 343.33 352.09 343.03 348.17 3,262,100 +5.57(+1.63%)
Oct 06, 2021 334.07 342.78 333.19 342.60 3,777,618 +5.38(+1.60%)
Oct 05, 2021 341.49 342.48 336.94 337.21 4,807,424 -0.97(-0.29%)
Oct 04, 2021 353.64 354.35 333.41 338.19 8,041,208 -15.70(-4.44%)
Oct 01, 2021 343.72 356.83 341.09 353.89 5,320,240 +12.28(+3.60%)
Sep 30, 2021 348.54 349.78 341.33 341.61 4,471,543 -5.41(-1.56%)
Sep 29, 2021 346.65 350.94 346.25 347.02 2,858,047 +1.98(+0.57%)
Sep 28, 2021 349.29 349.58 342.95 345.04 3,325,079 -5.49(-1.57%)
Sep 27, 2021 350.81 356.25 348.95 350.54 4,231,627 -1.37(-0.39%)
Sep 24, 2021 347.84 353.64 346.60 351.90 3,365,007 +4.02(+1.15%)
Sep 23, 2021 339.70 348.59 339.17 347.88 4,868,084 +10.47(+3.10%)
Sep 22, 2021 333.37 337.86 332.62 337.41 3,295,871 +5.93(+1.79%)
Sep 21, 2021 336.22 337.18 331.39 331.49 3,018,873 -2.27(-0.68%)
Sep 20, 2021 332.41 335.15 329.76 333.75 4,026,999 -3.29(-0.98%)
Sep 17, 2021 337.99 339.95 334.82 337.05 5,628,264 -3.21(-0.94%)
Sep 16, 2021 339.38 341.61 338.67 340.26 3,838,483 +1.53(+0.45%)
Sep 15, 2021 340.94 341.46 336.77 338.73 3,901,581 -1.03(-0.30%)
Sep 14, 2021 343.57 343.76 339.22 339.76 3,340,386 -1.99(-0.58%)
Sep 13, 2021 343.88 345.84 340.31 341.74 3,291,640 +0.42(+0.12%)
Sep 10, 2021 348.73 348.80 340.96 341.32 3,498,948 -3.95(-1.14%)
Sep 09, 2021 344.58 347.46 343.81 345.27 3,781,670 +0.36(+0.11%)
Sep 08, 2021 338.97 345.85 338.97 344.91 5,144,143 +6.22(+1.84%)
Sep 07, 2021 338.86 341.92 337.03 338.69 4,849,879 +4.40(+1.32%)
Sep 03, 2021 333.99 338.13 333.01 334.29 5,264,808 -1.03(-0.31%)
Sep 02, 2021 344.39 344.41 333.40 335.32 7,544,596 -8.14(-2.37%)
Sep 01, 2021 341.31 345.89 341.23 343.46 4,579,307 +3.28(+0.96%)
Aug 31, 2021 346.77 349.01 338.66 340.18 6,899,230 -6.70(-1.93%)
Aug 30, 2021 348.60 351.78 346.10 346.88 4,103,512 -2.63(-0.75%)
Aug 27, 2021 346.30 350.27 345.51 349.51 3,764,223 +2.82(+0.81%)
Aug 26, 2021 351.75 351.94 345.65 346.69 4,016,105 -6.13(-1.74%)
Aug 25, 2021 355.64 356.07 352.24 352.83 2,381,911 -2.63(-0.74%)
Aug 24, 2021 356.69 359.70 355.15 355.46 3,085,273 +0.76(+0.21%)
Aug 23, 2021 351.22 355.91 350.52 354.70 3,600,908 +5.91(+1.70%)
Aug 20, 2021 351.12 352.06 347.16 348.79 4,209,466 -2.28(-0.65%)
Aug 19, 2021 350.66 353.85 348.52 351.07 2,776,314 -3.58(-1.01%)
Aug 18, 2021 354.87 359.29 354.29 354.64 2,831,287 -2.24(-0.63%)
Aug 17, 2021 355.68 358.09 353.50 356.88 2,861,593 -0.32(-0.09%)
Aug 16, 2021 354.20 357.45 350.39 357.21 2,989,679 +0.80(+0.22%)
Aug 13, 2021 355.93 357.15 354.33 356.41 2,345,621 +0.76(+0.21%)
Aug 12, 2021 356.24 356.87 351.60 355.65 3,870,720 -2.22(-0.62%)
Aug 11, 2021 362.11 363.50 357.39 357.88 3,353,037 -3.54(-0.98%)
Aug 10, 2021 365.79 366.24 357.75 361.41 3,282,541 -2.79(-0.77%)
Aug 09, 2021 367.65 367.96 362.44 364.20 2,442,677 -3.78(-1.03%)
Aug 06, 2021 364.93 368.94 364.52 367.99 2,074,984 +2.55(+0.70%)
Aug 05, 2021 361.77 365.46 360.59 365.44 2,608,037 +3.86(+1.07%)
Aug 04, 2021 360.86 362.81 357.08 361.58 3,259,641 +0.40(+0.11%)
Aug 03, 2021 370.08 370.09 353.29 361.18 6,440,481 -7.53(-2.04%)
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.