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

MasterCard (NY: MA )

492.37 -0.64 (-0.13%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 20, 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 (%)
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%)
Jan 03, 2022 353.95 366.28 353.42 364.93 4,785,937 +11.44(+3.24%)
Dec 31, 2021 352.14 357.48 350.99 353.49 2,016,730 -1.64(-0.46%)
Dec 30, 2021 356.12 358.73 353.28 355.13 1,583,214 -0.30(-0.08%)
Dec 29, 2021 355.91 357.26 354.34 355.43 1,560,559 +0.50(+0.14%)
Dec 28, 2021 352.97 358.23 352.59 354.92 1,951,767 +0.46(+0.13%)
Dec 27, 2021 354.16 355.22 349.82 354.46 2,721,248 -0.26(-0.07%)
Dec 23, 2021 351.74 356.59 349.24 354.73 2,670,332 +3.05(+0.87%)
Dec 22, 2021 340.95 352.80 340.95 351.68 3,512,980 +6.63(+1.92%)
Dec 21, 2021 334.81 346.29 333.86 345.05 3,156,345 +13.50(+4.07%)
Dec 20, 2021 335.70 337.95 330.77 331.55 5,095,802 -12.09(-3.52%)
Dec 17, 2021 343.52 347.06 338.54 343.64 5,996,160 -3.55(-1.02%)
Dec 16, 2021 345.99 348.03 339.52 347.19 5,456,841 +6.46(+1.90%)
Dec 15, 2021 334.48 340.96 330.28 340.73 4,998,939 +5.70(+1.70%)
Dec 14, 2021 339.71 342.56 332.38 335.02 4,591,697 -4.68(-1.38%)
Dec 13, 2021 343.52 343.86 334.81 339.70 4,426,709 -4.54(-1.32%)
Dec 10, 2021 341.37 344.56 339.23 344.24 3,462,110 +5.31(+1.57%)
Dec 09, 2021 334.53 340.91 333.51 338.93 3,443,780 +2.14(+0.64%)
Dec 08, 2021 333.72 338.44 328.68 336.78 4,295,662 +2.78(+0.83%)
Dec 07, 2021 331.82 336.86 331.82 334.00 5,019,912 +6.08(+1.85%)
Dec 06, 2021 319.48 331.29 316.77 327.92 6,153,597 +11.04(+3.48%)
Dec 03, 2021 315.04 317.45 308.90 316.88 4,811,046 +1.88(+0.60%)
Dec 02, 2021 304.56 316.97 303.97 315.00 6,821,007 +12.16(+4.02%)
Dec 01, 2021 315.57 316.79 301.03 302.84 8,141,311 -6.97(-2.25%)
Nov 30, 2021 312.84 315.55 306.58 309.81 10,405,353 -7.96(-2.50%)
Nov 29, 2021 324.65 326.43 313.08 317.77 6,466,501 -1.14(-0.36%)
Nov 26, 2021 316.36 321.56 313.82 318.91 6,723,069 -15.57(-4.66%)
Nov 24, 2021 321.64 334.83 319.75 334.48 6,520,235 +10.82(+3.34%)
Nov 23, 2021 319.69 324.34 316.47 323.66 7,233,761 +7.58(+2.40%)
Nov 22, 2021 334.29 335.94 314.57 316.08 11,566,086 -18.12(-5.42%)
Nov 19, 2021 340.38 341.02 333.63 334.21 7,072,711 -8.36(-2.44%)
Nov 18, 2021 354.88 343.90 342.12 342.57 6,641,623 -10.77(-3.05%)
Nov 17, 2021 353.74 362.03 345.52 353.34 11,914,517 -10.22(-2.81%)
Nov 16, 2021 358.85 365.05 356.12 363.56 4,920,608 +8.07(+2.27%)
Nov 15, 2021 359.21 365.11 354.81 355.50 4,770,108 -2.11(-0.59%)
Nov 12, 2021 350.28 357.94 350.15 357.60 4,802,223 +9.01(+2.58%)
Nov 11, 2021 352.56 353.80 346.85 348.59 4,544,830 -3.54(-1.01%)
Nov 10, 2021 344.42 352.13 6,440,415 +13.07(+3.86%)
Nov 09, 2021 344.32 344.52 334.14 339.06 4,317,854 -4.94(-1.44%)
Nov 08, 2021 342.36 347.42 342.02 344.00 3,924,606 +0.87(+0.25%)
Nov 05, 2021 336.88 344.48 335.46 343.13 7,320,349 +13.14(+3.98%)
Nov 04, 2021 325.70 333.13 323.99 329.99 4,897,194 +5.90(+1.82%)
Nov 03, 2021 323.17 324.23 318.09 324.08 4,017,141 +0.94(+0.29%)
Nov 02, 2021 329.69 330.32 321.40 323.15 5,472,102 -5.48(-1.67%)
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.