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

MasterCard (NY: MA )

459.82 +0.03 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2022 324.81 327.67 320.84 320.93 3,163,467 -3.40(-1.05%)
Aug 30, 2022 327.49 329.44 322.12 324.34 2,647,027 -1.52(-0.47%)
Aug 29, 2022 326.49 329.28 324.30 325.86 2,333,003 -2.58(-0.79%)
Aug 26, 2022 341.39 341.98 328.35 328.44 1,945,666 -12.57(-3.69%)
Aug 25, 2022 336.40 341.47 333.75 341.02 2,252,411 +4.91(+1.46%)
Aug 24, 2022 336.57 338.66 334.76 336.11 2,241,991 -1.17(-0.35%)
Aug 23, 2022 339.06 341.55 335.77 337.28 2,264,556 -4.57(-1.34%)
Aug 22, 2022 346.29 347.28 340.63 341.85 2,337,109 -8.68(-2.48%)
Aug 19, 2022 352.85 352.99 349.81 350.53 1,759,389 -3.05(-0.86%)
Aug 18, 2022 350.56 355.71 349.82 353.57 1,955,539 +2.01(+0.57%)
Aug 17, 2022 349.75 353.18 348.02 351.56 2,465,990 -3.88(-1.09%)
Aug 16, 2022 350.52 356.19 349.36 355.44 2,475,028 -0.69(-0.19%)
Aug 15, 2022 348.60 358.11 347.10 356.13 2,552,601 +5.62(+1.60%)
Aug 12, 2022 350.98 351.68 346.54 350.52 2,541,268 +3.65(+1.05%)
Aug 11, 2022 352.08 352.08 346.64 346.87 2,637,385 -2.77(-0.79%)
Aug 10, 2022 350.58 350.79 347.33 349.63 2,499,527 +6.77(+1.97%)
Aug 09, 2022 346.69 347.40 341.69 342.87 2,493,895 -5.56(-1.60%)
Aug 08, 2022 355.19 355.19 346.18 348.43 2,504,148 -5.29(-1.50%)
Aug 05, 2022 346.69 354.04 346.69 353.72 1,868,476 +1.42(+0.40%)
Aug 04, 2022 350.91 354.81 345.94 352.30 2,364,614 +1.92(+0.55%)
Aug 03, 2022 346.29 352.70 344.85 350.38 2,952,574 +5.07(+1.47%)
Aug 02, 2022 343.40 347.43 340.33 345.31 2,909,251 -1.51(-0.44%)
Aug 01, 2022 344.12 351.08 342.00 346.82 2,313,945 -3.22(-0.92%)
Jul 29, 2022 350.38 353.02 346.25 350.04 3,210,894 +1.33(+0.38%)
Jul 28, 2022 344.31 349.51 337.01 348.71 3,674,364 +9.08(+2.67%)
Jul 27, 2022 339.38 345.22 327.73 339.63 4,629,847 +1.97(+0.58%)
Jul 26, 2022 339.02 340.97 335.70 337.66 2,277,681 -2.90(-0.85%)
Jul 25, 2022 340.80 341.88 336.51 340.56 2,202,895 +0.33(+0.10%)
Jul 22, 2022 345.18 347.37 336.79 340.24 2,277,107 -3.01(-0.88%)
Jul 21, 2022 338.25 343.55 336.46 343.24 2,254,635 +5.59(+1.66%)
Jul 20, 2022 336.77 339.68 332.72 337.65 2,590,720 +0.88(+0.26%)
Jul 19, 2022 328.26 338.39 328.26 336.77 2,718,193 +9.27(+2.83%)
Jul 18, 2022 331.94 333.93 326.30 327.50 2,494,941 -1.54(-0.47%)
Jul 15, 2022 330.09 332.01 326.26 329.05 3,423,771 +7.46(+2.32%)
Jul 14, 2022 312.81 324.11 312.05 321.59 2,773,304 +1.64(+0.51%)
Jul 13, 2022 312.60 321.49 310.48 319.94 2,468,823 +0.50(+0.16%)
Jul 12, 2022 316.82 323.89 316.82 319.44 2,791,535 -1.32(-0.41%)
Jul 11, 2022 316.00 322.76 315.77 320.75 2,096,031 +1.12(+0.35%)
Jul 08, 2022 319.36 321.54 315.97 319.64 1,679,862 -1.00(-0.31%)
Jul 07, 2022 318.93 321.42 316.13 320.64 2,260,889 +4.34(+1.37%)
Jul 06, 2022 315.14 318.46 311.90 316.29 2,246,416 +0.90(+0.29%)
Jul 05, 2022 309.29 316.43 305.71 315.39 2,138,089 +1.01(+0.32%)
Jul 01, 2022 310.30 315.08 307.54 314.39 2,322,703 +2.73(+0.87%)
Jun 30, 2022 311.48 314.44 305.94 311.66 3,453,465 -7.02(-2.20%)
Jun 29, 2022 315.25 322.16 314.55 318.68 3,825,789 +4.25(+1.35%)
Jun 28, 2022 328.67 333.07 314.27 314.44 3,435,858 -10.41(-3.21%)
Jun 27, 2022 327.95 327.95 323.16 324.85 2,845,299 -1.65(-0.51%)
Jun 24, 2022 315.35 326.80 315.35 326.50 4,371,861 +13.57(+4.34%)
Jun 23, 2022 315.04 316.11 309.74 312.92 2,416,579 +0.60(+0.19%)
Jun 22, 2022 309.67 315.18 307.59 312.32 2,704,277 -1.23(-0.39%)
Jun 21, 2022 312.22 316.35 311.07 313.56 3,232,983 +6.63(+2.16%)
Jun 17, 2022 303.28 310.33 299.97 306.93 6,321,286 +1.89(+0.62%)
Jun 16, 2022 312.26 312.62 301.38 305.04 4,583,876 -16.41(-5.10%)
Jun 15, 2022 323.44 326.63 315.56 321.45 2,386,794 +3.21(+1.01%)
Jun 14, 2022 316.22 320.08 315.79 318.24 2,822,578 +2.37(+0.75%)
Jun 13, 2022 318.10 326.89 314.07 315.87 4,884,101 -14.83(-4.48%)
Jun 10, 2022 337.20 340.14 330.55 330.70 3,343,032 -14.08(-4.08%)
Jun 09, 2022 355.40 357.82 344.71 344.77 2,278,515 -13.17(-3.68%)
Jun 08, 2022 360.58 362.67 356.60 357.94 1,730,585 -1.67(-0.46%)
Jun 07, 2022 352.61 360.07 352.61 359.61 2,184,337 +3.83(+1.08%)
Jun 06, 2022 357.62 363.85 354.18 355.78 2,223,082 +2.29(+0.65%)
Jun 03, 2022 355.13 356.58 351.46 353.49 2,102,021 -5.20(-1.45%)
Jun 02, 2022 356.12 360.63 353.43 358.68 2,514,600 +5.95(+1.69%)
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.