Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	294.91	297.28	291.85	293.83	5,051,386	-1.38(-0.47%)
May 28, 2020	293.91	302.72	291.82	295.20	4,630,521	+2.47(+0.84%)
May 27, 2020	296.86	297.58	285.26	292.73	5,271,800	-3.48(-1.17%)
May 26, 2020	297.47	297.84	294.85	296.21	5,372,601	+8.22(+2.85%)
May 22, 2020	288.13	289.83	286.13	287.99	2,966,542	+0.64(+0.22%)
May 21, 2020	292.34	292.89	285.88	287.35	4,037,255	-4.43(-1.52%)
May 20, 2020	288.81	294.08	288.45	291.79	4,700,426	+7.88(+2.78%)
May 19, 2020	282.38	290.83	280.74	283.90	5,336,794	+0.81(+0.29%)
May 18, 2020	278.76	285.23	278.31	283.09	6,185,556	+10.70(+3.93%)
May 15, 2020	269.56	272.59	266.87	272.39	3,904,972	+1.59(+0.59%)
May 14, 2020	263.86	271.04	257.76	270.80	6,442,863	+7.96(+3.03%)
May 13, 2020	265.91	269.59	257.99	262.84	4,916,296	-2.88(-1.08%)
May 12, 2020	273.87	275.70	265.72	265.72	4,123,249	-8.91(-3.24%)
May 11, 2020	272.94	276.17	271.11	274.63	4,154,288	-1.18(-0.43%)
May 08, 2020	276.75	276.77	272.94	275.81	3,295,156	+3.88(+1.43%)
May 07, 2020	271.29	275.82	270.73	271.93	4,476,731	+5.89(+2.21%)
May 06, 2020	270.46	270.46	265.18	266.04	3,339,273	-1.50(-0.56%)
May 05, 2020	270.34	271.33	266.88	267.55	4,020,207	+4.61(+1.75%)
May 04, 2020	259.27	263.73	256.84	262.94	3,837,499	+0.51(+0.19%)

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.