Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 325.44 325.99 320.39 324.75 3,191,337 -1.28(-0.39%)
Oct 28, 2022 315.97 328.33 314.49 326.02 3,682,979 +9.99(+3.16%)
Oct 27, 2022 312.87 319.70 310.77 316.03 4,775,608 -0.14(-0.04%)
Oct 26, 2022 309.02 321.05 309.02 316.17 5,406,938 +8.02(+2.60%)
Oct 25, 2022 302.71 308.83 302.66 308.15 3,043,141 +5.75(+1.90%)
Oct 24, 2022 301.33 303.73 297.36 302.40 3,217,739 +3.20(+1.07%)
Oct 21, 2022 291.43 299.54 290.43 299.20 3,637,718 +6.03(+2.06%)
Oct 20, 2022 294.63 299.56 292.52 293.18 2,489,959 -1.46(-0.50%)
Oct 19, 2022 292.37 296.50 291.70 294.64 1,934,655 -2.59(-0.87%)
Oct 18, 2022 300.00 300.52 293.45 297.24 3,128,551 +5.28(+1.81%)
Oct 17, 2022 292.33 295.60 288.29 291.95 3,453,598 +6.28(+2.20%)
Oct 14, 2022 292.76 295.50 284.83 285.67 3,139,206 -5.21(-1.79%)
Oct 13, 2022 274.38 292.34 273.97 290.88 3,358,186 +10.47(+3.73%)
Oct 12, 2022 283.54 284.48 280.25 280.41 2,674,051 -2.64(-0.93%)
Oct 11, 2022 286.80 287.35 281.44 283.06 3,592,577 -5.67(-1.96%)
Oct 10, 2022 293.93 294.14 286.51 288.73 1,802,340 -3.16(-1.08%)
Oct 07, 2022 293.56 294.08 289.92 291.88 2,234,263 -4.22(-1.42%)
Oct 06, 2022 299.41 301.86 295.73 296.10 2,520,208 -4.43(-1.48%)
Oct 05, 2022 294.39 302.90 293.67 300.53 2,880,002 +2.89(+0.97%)
Oct 04, 2022 292.62 300.30 292.41 297.64 3,997,428 +10.66(+3.71%)
Oct 03, 2022 284.38 289.22 281.48 286.98 5,349,813 +6.07(+2.16%)
Sep 30, 2022 283.40 287.25 280.91 280.91 3,850,676 -2.40(-0.85%)
Sep 29, 2022 284.87 288.55 281.41 283.31 3,481,467 -3.37(-1.18%)
Sep 28, 2022 281.67 289.45 278.29 286.68 5,680,140 +3.66(+1.29%)
Sep 27, 2022 291.91 294.31 281.37 283.02 4,123,093 -3.59(-1.25%)
Sep 26, 2022 286.55 291.78 285.63 286.61 3,679,893 -3.43(-1.18%)
Sep 23, 2022 289.60 291.02 286.74 290.04 3,285,485 -4.72(-1.60%)
Sep 22, 2022 299.30 299.43 293.01 294.76 3,215,039 -6.06(-2.02%)
Sep 21, 2022 310.69 311.18 300.55 300.83 2,394,884 -8.67(-2.80%)
Sep 20, 2022 307.41 310.58 305.71 309.49 2,803,676 -0.75(-0.24%)
Sep 19, 2022 308.19 311.64 306.51 310.24 2,422,035 -1.09(-0.35%)
Sep 16, 2022 309.08 311.82 305.38 311.33 3,695,430 -1.81(-0.58%)
Sep 15, 2022 319.69 322.01 311.37 313.14 2,517,122 -8.78(-2.73%)
Sep 14, 2022 323.10 324.52 319.45 321.92 2,690,384 +0.41(+0.13%)
Sep 13, 2022 326.02 328.78 320.67 321.51 2,345,092 -12.82(-3.84%)
Sep 12, 2022 334.01 335.39 331.89 334.34 2,123,341 +2.54(+0.77%)
Sep 09, 2022 326.55 332.95 326.17 331.80 1,840,928 +5.71(+1.75%)
Sep 08, 2022 320.62 326.31 319.58 326.09 2,139,791 +1.43(+0.44%)
Sep 07, 2022 320.17 325.23 318.17 324.66 2,022,744 +4.49(+1.40%)
Sep 06, 2022 318.61 323.04 316.69 320.17 2,068,380 +1.50(+0.47%)
Sep 02, 2022 325.44 325.69 316.66 318.67 1,960,456 -2.66(-0.83%)
Sep 01, 2022 319.90 321.68 315.36 321.33 2,523,807 +0.87(+0.27%)
Aug 31, 2022 324.33 327.18 320.37 320.46 3,168,153 -3.40(-1.05%)
Aug 30, 2022 327.01 328.95 321.64 323.86 2,650,948 -1.52(-0.47%)
Aug 29, 2022 326.01 328.80 323.82 325.38 2,336,458 -2.58(-0.79%)
Aug 26, 2022 340.89 341.47 327.87 327.96 1,948,548 -12.56(-3.69%)
Aug 25, 2022 335.90 340.97 333.25 340.51 2,255,748 +4.90(+1.46%)
Aug 24, 2022 336.08 338.16 334.27 335.61 2,245,312 -1.17(-0.35%)
Aug 23, 2022 338.56 341.04 335.28 336.78 2,267,910 -4.56(-1.34%)
Aug 22, 2022 345.78 346.77 340.13 341.34 2,340,571 -8.66(-2.48%)
Aug 19, 2022 352.33 352.47 349.30 350.01 1,761,995 -3.04(-0.86%)
Aug 18, 2022 350.05 355.18 349.31 353.05 1,958,436 +2.01(+0.57%)
Aug 17, 2022 349.24 352.65 347.51 351.04 2,469,643 -3.87(-1.09%)
Aug 16, 2022 350.00 355.66 348.84 354.92 2,478,694 -0.69(-0.19%)
Aug 15, 2022 348.08 357.58 346.59 355.61 2,556,382 +5.61(+1.60%)
Aug 12, 2022 350.46 351.16 346.03 350.00 2,545,032 +3.65(+1.05%)
Aug 11, 2022 351.56 351.56 346.12 346.35 2,641,292 -2.77(-0.79%)
Aug 10, 2022 350.07 350.27 346.82 349.12 2,503,230 +6.76(+1.97%)
Aug 09, 2022 346.17 346.88 341.19 342.36 2,497,589 -5.55(-1.60%)
Aug 08, 2022 354.67 354.67 345.67 347.91 2,507,857 -5.28(-1.50%)
Aug 05, 2022 346.17 353.51 346.17 353.20 1,871,243 +1.42(+0.40%)
Aug 04, 2022 350.39 354.28 345.43 351.78 2,368,116 +1.92(+0.55%)
Aug 03, 2022 345.78 352.18 344.34 349.86 2,956,948 +5.06(+1.47%)
Aug 02, 2022 342.89 346.92 339.83 344.80 2,913,561 -1.51(-0.44%)
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.