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

MasterCard (NY: MA )

524.76 +6.88 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 28, 2021 356.25 358.13 353.23 353.39 3,699,653 -1.39(-0.39%)
May 27, 2021 357.28 359.09 353.35 354.79 5,525,477 -0.64(-0.18%)
May 26, 2021 361.64 362.53 354.83 355.42 3,164,953 -4.48(-1.24%)
May 25, 2021 365.69 366.30 359.51 359.90 3,996,032 -5.06(-1.39%)
May 24, 2021 362.70 366.30 362.27 364.96 2,399,433 +4.69(+1.30%)
May 21, 2021 361.78 365.11 360.14 360.27 2,763,861 -0.10(-0.03%)
May 20, 2021 355.71 362.05 355.26 360.37 4,169,994 +6.59(+1.86%)
May 19, 2021 350.21 353.95 348.29 353.79 3,651,325 -2.05(-0.58%)
May 18, 2021 359.69 362.47 355.65 355.83 3,490,407 -0.23(-0.06%)
May 17, 2021 355.08 356.80 350.92 356.06 2,562,647 -0.60(-0.17%)
May 14, 2021 355.79 357.44 354.29 356.66 3,019,925 +3.81(+1.08%)
May 13, 2021 352.17 355.61 350.79 352.84 2,679,426 +3.33(+0.95%)
May 12, 2021 357.48 357.48 348.55 349.51 3,360,411 -10.77(-2.99%)
May 11, 2021 353.46 361.58 352.11 360.28 3,135,746 +1.25(+0.35%)
May 10, 2021 368.30 368.51 358.13 359.04 3,258,461 -8.88(-2.41%)
May 07, 2021 369.74 371.09 366.11 367.92 2,995,744 -0.08(-0.02%)
May 06, 2021 363.74 368.24 358.41 368.00 3,864,094 +6.21(+1.72%)
May 05, 2021 369.01 372.07 360.69 361.78 3,056,244 -6.63(-1.80%)
May 04, 2021 369.55 370.67 364.17 368.42 3,388,864 -3.42(-0.92%)
May 03, 2021 377.79 379.15 369.34 371.84 3,411,595 -2.61(-0.70%)
Apr 30, 2021 375.23 377.33 368.12 374.44 4,125,426 -6.75(-1.77%)
Apr 29, 2021 383.70 384.57 376.15 381.20 4,730,924 -6.57(-1.69%)
Apr 28, 2021 382.91 393.50 382.91 387.76 4,145,820 +6.45(+1.69%)
Apr 27, 2021 380.48 382.65 378.44 381.31 2,316,027 +1.57(+0.41%)
Apr 26, 2021 380.10 385.11 379.38 379.75 2,300,815 +0.40(+0.11%)
Apr 23, 2021 376.69 382.11 375.82 379.35 2,341,979 +3.63(+0.97%)
Apr 22, 2021 375.44 381.74 374.38 375.72 3,788,948 +0.25(+0.07%)
Apr 21, 2021 371.04 376.44 369.16 375.46 2,516,505 +6.34(+1.72%)
Apr 20, 2021 372.61 373.71 366.11 369.12 3,199,654 -5.42(-1.45%)
Apr 19, 2021 377.23 380.01 373.72 374.54 3,429,265 -3.93(-1.04%)
Apr 16, 2021 381.25 381.35 376.02 378.47 2,781,132 -0.31(-0.08%)
Apr 15, 2021 373.57 379.65 373.38 378.79 3,001,699 +8.01(+2.16%)
Apr 14, 2021 369.49 373.36 368.12 370.78 2,364,506 +0.19(+0.05%)
Apr 13, 2021 371.50 372.52 369.29 370.59 2,706,624 -1.68(-0.45%)
Apr 12, 2021 370.54 373.35 368.68 372.27 2,954,948 -0.24(-0.06%)
Apr 09, 2021 368.58 372.77 366.98 372.50 2,478,704 +2.29(+0.62%)
Apr 08, 2021 365.57 371.75 365.32 370.21 3,599,846 +6.96(+1.92%)
Apr 07, 2021 361.35 366.07 361.22 363.25 3,022,045 +1.48(+0.41%)
Apr 06, 2021 357.20 362.93 354.85 361.77 2,719,381 +1.22(+0.34%)
Apr 05, 2021 359.06 362.70 356.65 360.55 2,226,686 +4.91(+1.38%)
Apr 01, 2021 349.51 355.74 347.75 355.64 3,781,567 +7.10(+2.04%)
Mar 31, 2021 352.00 353.88 348.27 348.54 4,466,869 -2.10(-0.60%)
Mar 30, 2021 353.17 356.88 349.57 350.64 2,947,871 -4.61(-1.30%)
Mar 29, 2021 356.56 357.64 351.05 355.25 4,142,373 -3.16(-0.88%)
Mar 26, 2021 352.34 358.88 349.72 358.42 2,800,472 +7.62(+2.17%)
Mar 25, 2021 350.46 351.89 346.68 350.80 3,025,768 -1.26(-0.36%)
Mar 24, 2021 349.55 357.29 348.49 352.06 3,625,863 +4.29(+1.23%)
Mar 23, 2021 351.72 351.72 346.05 347.78 3,837,276 -3.06(-0.87%)
Mar 22, 2021 348.43 354.02 346.53 350.84 4,229,823 +1.85(+0.53%)
Mar 19, 2021 357.11 358.55 342.75 348.99 12,487,712 -10.27(-2.86%)
Mar 18, 2021 367.12 367.56 357.34 359.26 7,360,766 -11.43(-3.08%)
Mar 17, 2021 373.80 376.98 367.94 370.69 3,310,258 -3.62(-0.97%)
Mar 16, 2021 374.63 377.15 370.69 374.31 3,519,191 +0.61(+0.16%)
Mar 15, 2021 375.23 379.68 370.65 373.71 4,307,164 -0.93(-0.25%)
Mar 12, 2021 373.10 375.83 371.24 374.64 2,520,670 -1.63(-0.43%)
Mar 11, 2021 377.37 381.28 374.53 376.27 3,809,482 +2.62(+0.70%)
Mar 10, 2021 368.15 375.90 365.13 373.65 4,605,667 +5.07(+1.38%)
Mar 09, 2021 367.09 379.15 364.86 368.58 5,957,347 +5.08(+1.40%)
Mar 08, 2021 354.76 374.39 354.16 363.50 7,368,274 +10.23(+2.90%)
Mar 05, 2021 347.43 354.15 339.11 353.27 4,743,252 +11.14(+3.26%)
Mar 04, 2021 352.50 354.00 337.41 342.13 4,667,605 -10.52(-2.98%)
Mar 03, 2021 352.41 357.72 347.95 352.65 3,770,585 -2.52(-0.71%)
Mar 02, 2021 354.36 358.88 351.76 355.17 3,635,906 -0.08(-0.02%)
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.