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 (%)
Mar 31, 2022 354.21 358.68 352.02 352.04 4,157,909 -4.79(-1.34%)
Mar 30, 2022 358.57 362.78 354.25 356.83 2,653,884 -5.23(-1.44%)
Mar 29, 2022 353.36 365.22 351.76 362.06 5,687,533 +16.81(+4.87%)
Mar 28, 2022 343.30 345.32 338.39 345.25 3,182,002 +1.45(+0.42%)
Mar 25, 2022 345.18 346.29 340.49 343.81 2,207,384 -0.32(-0.09%)
Mar 24, 2022 337.14 344.23 335.61 344.13 2,520,562 +7.06(+2.10%)
Mar 23, 2022 338.27 341.55 336.64 337.07 2,566,192 -7.24(-2.10%)
Mar 22, 2022 341.60 348.64 340.35 344.31 4,740,839 +3.89(+1.14%)
Mar 21, 2022 340.85 344.77 337.37 340.42 6,145,676 -4.44(-1.29%)
Mar 18, 2022 341.52 347.47 337.37 344.86 6,893,824 +3.60(+1.05%)
Mar 17, 2022 336.50 341.70 334.67 341.26 3,293,253 +1.73(+0.51%)
Mar 16, 2022 336.88 345.70 331.65 339.53 4,406,539 +9.53(+2.89%)
Mar 15, 2022 327.45 333.32 326.26 330.00 3,794,551 +6.31(+1.95%)
Mar 14, 2022 324.18 331.85 322.37 323.68 4,185,294 +3.74(+1.17%)
Mar 11, 2022 325.10 326.02 319.19 319.94 3,033,087 +0.20(+0.06%)
Mar 10, 2022 317.13 321.25 314.97 319.74 3,828,051 -3.49(-1.08%)
Mar 09, 2022 318.32 324.53 316.31 323.23 4,076,766 +13.59(+4.39%)
Mar 08, 2022 306.74 319.88 301.04 309.63 5,124,114 +1.39(+0.45%)
Mar 07, 2022 324.66 324.87 307.45 308.25 6,976,832 -17.57(-5.39%)
Mar 04, 2022 331.87 333.77 319.16 325.82 4,742,275 -10.08(-3.00%)
Mar 03, 2022 342.44 344.28 335.61 335.90 4,032,495 -3.05(-0.90%)
Mar 02, 2022 337.84 343.12 333.63 338.95 5,073,578 -0.38(-0.11%)
Mar 01, 2022 352.50 356.18 336.12 339.33 5,974,017 -16.10(-4.53%)
Feb 28, 2022 356.78 359.90 350.34 355.43 5,026,103 -8.15(-2.24%)
Feb 25, 2022 361.73 367.02 358.79 363.58 3,875,855 -0.28(-0.08%)
Feb 24, 2022 340.77 365.00 336.22 363.86 7,537,055 +8.03(+2.26%)
Feb 23, 2022 366.41 367.98 354.75 355.83 3,859,560 -6.95(-1.92%)
Feb 22, 2022 359.55 368.73 358.36 362.79 3,956,561 -1.63(-0.45%)
Feb 18, 2022 364.42 0 -3.69(-1.00%)
Feb 17, 2022 372.94 375.59 366.61 368.12 4,032,492 -9.09(-2.41%)
Feb 16, 2022 374.28 379.25 371.15 377.21 3,476,324 +1.37(+0.36%)
Feb 15, 2022 368.98 377.35 367.82 375.84 5,888,466 +7.27(+1.97%)
Feb 14, 2022 363.31 371.65 361.28 368.57 3,734,164 +4.32(+1.19%)
Feb 11, 2022 372.21 375.21 362.15 364.25 4,411,489 -4.55(-1.23%)
Feb 10, 2022 366.17 374.32 365.02 368.80 4,054,775 -6.88(-1.83%)
Feb 09, 2022 379.84 382.65 374.91 375.67 5,580,598 +6.90(+1.87%)
Feb 08, 2022 371.90 374.10 365.00 368.78 5,912,749 -1.73(-0.47%)
Feb 07, 2022 376.49 376.69 367.73 370.51 4,842,511 -5.98(-1.59%)
Feb 04, 2022 381.78 382.35 370.79 376.49 6,137,060 -7.75(-2.02%)
Feb 03, 2022 382.74 387.07 384.24 4,272,624 -6.58(-1.68%)
Feb 02, 2022 383.47 393.94 377.03 390.82 6,205,847 +4.62(+1.20%)
Feb 01, 2022 380.00 389.59 376.71 386.20 5,926,188 +5.59(+1.47%)
Jan 31, 2022 373.02 380.77 380.61 6,440,464 +3.81(+1.01%)
Jan 28, 2022 353.69 376.99 350.07 376.80 8,947,108 +31.50(+9.12%)
Jan 27, 2022 343.87 354.26 329.33 345.29 8,543,793 +5.78(+1.70%)
Jan 26, 2022 338.23 349.46 337.31 339.51 7,549,815 +5.81(+1.74%)
Jan 25, 2022 338.19 341.86 328.41 333.70 7,099,431 -10.50(-3.05%)
Jan 24, 2022 337.45 344.87 325.65 344.20 7,586,111 -5.57(-1.59%)
Jan 21, 2022 357.08 362.63 348.82 349.77 4,941,172 -8.79(-2.45%)
Jan 20, 2022 356.42 367.50 356.27 358.56 5,119,300 +3.22(+0.91%)
Jan 19, 2022 357.00 363.78 354.34 355.34 4,532,101 -5.49(-1.52%)
Jan 18, 2022 365.25 366.58 359.74 360.83 5,008,748 -5.75(-1.57%)
Jan 14, 2022 366.58 0 +2.58(+0.71%)
Jan 13, 2022 363.10 372.04 362.38 364.00 3,950,680 +2.18(+0.60%)
Jan 12, 2022 363.43 366.56 361.59 361.82 5,870,557 +1.00(+0.28%)
Jan 11, 2022 358.10 362.56 350.77 360.82 4,193,861 +2.34(+0.65%)
Jan 10, 2022 365.37 365.37 343.56 358.47 6,100,474 -5.65(-1.55%)
Jan 07, 2022 360.92 366.24 358.67 364.13 4,620,227 -0.34(-0.09%)
Jan 06, 2022 363.18 368.62 361.02 364.47 4,852,416 -3.36(-0.91%)
Jan 05, 2022 367.93 376.29 366.46 367.83 6,072,899 -1.47(-0.40%)
Jan 04, 2022 365.95 376.19 365.61 369.30 6,966,404 +4.37(+1.20%)
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.