Indicators

MasterCard (NY: MA )

462.42 +0.31 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	425.42	427.08	423.02	425.25	1,711,342	+0.19(+0.04%)
Dec 28, 2023	422.52	427.09	422.43	425.06	1,509,126	+1.95(+0.46%)
Dec 27, 2023	421.75	423.76	421.71	423.11	1,329,499	+0.69(+0.16%)
Dec 26, 2023	423.74	424.46	421.70	422.42	1,261,917	-0.43(-0.10%)
Dec 22, 2023	423.50	425.90	421.71	422.85	1,764,218	+0.66(+0.16%)
Dec 21, 2023	420.54	422.65	419.37	422.19	2,220,390	+3.98(+0.95%)
Dec 20, 2023	423.82	426.35	418.00	418.21	3,067,367	-6.00(-1.41%)
Dec 19, 2023	422.80	425.42	421.27	424.21	2,299,384	+1.04(+0.25%)
Dec 18, 2023	418.29	423.83	418.29	423.18	2,694,913	+5.84(+1.40%)
Dec 15, 2023	411.40	418.02	410.38	417.33	5,583,189	+0.01(+0.00%)
Dec 14, 2023	423.75	424.59	414.67	417.32	4,001,531	-6.10(-1.44%)
Dec 13, 2023	420.61	425.11	417.91	423.43	3,705,167	+3.92(+0.93%)
Dec 12, 2023	415.77	419.76	413.48	419.51	2,744,645	+5.02(+1.21%)
Dec 11, 2023	411.24	414.94	411.16	414.48	2,242,583	+3.54(+0.86%)
Dec 08, 2023	411.00	412.45	408.02	410.94	1,965,245	-0.99(-0.24%)
Dec 07, 2023	410.85	412.35	408.78	411.93	2,369,960	+2.76(+0.68%)
Dec 06, 2023	410.21	412.60	405.95	409.17	2,230,753	+1.68(+0.41%)
Dec 05, 2023	405.89	407.78	403.12	407.48	2,763,436	+0.46(+0.11%)
Dec 04, 2023	412.61	413.62	406.82	407.02	3,106,831	-6.11(-1.48%)

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.