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

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2023 367.25 369.73 364.31 367.86 3,160,438 -0.52(-0.14%)
Jan 30, 2023 366.73 370.98 366.67 368.38 2,708,615 -2.89(-0.78%)
Jan 27, 2023 373.41 377.71 370.62 371.26 3,431,201 -3.19(-0.85%)
Jan 26, 2023 380.58 381.27 370.24 374.45 3,745,635 -5.11(-1.35%)
Jan 25, 2023 372.33 379.73 372.33 379.56 3,527,129 +2.36(+0.63%)
Jan 24, 2023 346.42 420.86 329.92 377.20 2,829,522 +1.43(+0.38%)
Jan 23, 2023 373.95 378.56 373.58 375.77 2,763,659 +2.27(+0.61%)
Jan 20, 2023 367.49 373.84 366.67 373.50 3,894,074 +8.28(+2.27%)
Jan 19, 2023 361.90 368.06 360.91 365.22 3,133,505 -0.97(-0.27%)
Jan 18, 2023 371.74 373.03 365.78 366.19 2,766,699 -6.04(-1.62%)
Jan 17, 2023 372.23 375.53 371.21 372.23 2,835,450 -0.52(-0.14%)
Jan 13, 2023 372.29 375.08 371.54 372.74 4,292,797 -4.26(-1.13%)
Jan 12, 2023 375.07 378.31 374.13 377.00 3,315,672 +1.94(+0.52%)
Jan 11, 2023 369.87 375.13 368.51 375.07 3,399,998 +6.80(+1.85%)
Jan 10, 2023 366.08 368.93 364.50 368.27 3,510,833 +0.04(+0.01%)
Jan 09, 2023 368.88 372.23 366.83 368.23 3,942,630 +3.27(+0.90%)
Jan 06, 2023 354.67 365.99 352.69 364.95 4,465,911 +16.35(+4.69%)
Jan 05, 2023 352.91 354.34 348.11 348.60 2,632,217 -3.35(-0.95%)
Jan 04, 2023 348.23 353.77 346.54 351.95 2,685,134 +8.27(+2.41%)
Jan 03, 2023 346.81 351.47 340.84 343.68 2,960,463 -0.92(-0.27%)
Dec 30, 2022 342.22 344.77 340.53 344.60 1,632,413 -0.48(-0.14%)
Dec 29, 2022 341.28 346.57 340.45 345.08 1,473,161 +6.20(+1.83%)
Dec 28, 2022 343.43 346.36 338.70 338.87 1,870,776 -4.17(-1.22%)
Dec 27, 2022 341.00 343.79 338.73 343.04 1,652,536 +2.54(+0.75%)
Dec 23, 2022 335.97 341.44 334.65 340.51 1,932,128 +2.06(+0.61%)
Dec 22, 2022 341.09 342.49 333.40 338.45 2,296,724 -4.13(-1.21%)
Dec 21, 2022 340.55 344.47 339.29 342.58 2,104,324 +2.71(+0.80%)
Dec 20, 2022 338.30 341.27 337.55 339.86 1,912,154 +1.68(+0.50%)
Dec 19, 2022 342.25 342.74 336.48 338.19 2,479,569 -4.54(-1.32%)
Dec 16, 2022 341.67 345.11 340.29 342.73 6,001,158 -0.41(-0.12%)
Dec 15, 2022 348.26 350.62 339.48 343.13 2,800,126 -11.16(-3.15%)
Dec 14, 2022 353.79 358.84 350.59 354.29 2,610,661 +0.36(+0.10%)
Dec 13, 2022 365.92 365.94 352.53 353.94 3,100,126 -1.01(-0.28%)
Dec 12, 2022 347.16 355.21 346.25 354.95 2,449,185 +9.26(+2.68%)
Dec 09, 2022 345.26 349.60 344.23 345.69 2,322,074 -2.32(-0.67%)
Dec 08, 2022 346.85 349.00 344.09 348.01 2,016,787 +3.72(+1.08%)
Dec 07, 2022 343.76 344.72 338.40 344.29 2,476,619 -0.11(-0.03%)
Dec 06, 2022 350.63 351.81 341.25 344.40 2,374,458 -8.48(-2.40%)
Dec 05, 2022 352.80 355.67 351.26 352.88 2,222,508 -3.93(-1.10%)
Dec 02, 2022 354.23 359.02 352.86 356.82 2,033,893 -0.73(-0.21%)
Dec 01, 2022 354.77 358.32 350.86 357.55 3,410,008 +4.36(+1.23%)
Nov 30, 2022 339.76 353.19 338.41 353.19 4,289,892 +13.15(+3.87%)
Nov 29, 2022 340.56 341.62 337.68 340.04 1,739,862 -1.45(-0.42%)
Nov 28, 2022 343.56 347.08 340.14 341.49 2,246,410 -6.64(-1.91%)
Nov 25, 2022 345.82 348.24 344.94 348.13 952,988 +2.63(+0.76%)
Nov 23, 2022 341.53 347.64 341.05 345.50 1,954,965 +3.65(+1.07%)
Nov 22, 2022 336.77 342.21 334.52 341.86 2,533,549 +6.65(+1.98%)
Nov 21, 2022 339.91 341.15 334.58 335.20 2,010,149 -5.39(-1.58%)
Nov 18, 2022 342.55 345.49 338.26 340.60 2,767,708 +2.40(+0.71%)
Nov 17, 2022 335.95 338.84 333.97 338.20 2,022,738 -1.48(-0.43%)
Nov 16, 2022 340.07 342.02 337.03 339.68 2,602,981 -0.74(-0.22%)
Nov 15, 2022 343.47 348.06 336.43 340.42 3,010,151 +4.10(+1.22%)
Nov 14, 2022 333.71 341.41 333.00 336.31 2,370,205 +0.08(+0.02%)
Nov 11, 2022 335.95 339.55 333.33 336.24 3,768,690 +2.00(+0.60%)
Nov 10, 2022 328.20 334.36 326.20 334.23 3,283,945 +21.44(+6.85%)
Nov 09, 2022 319.38 320.77 312.31 312.80 3,027,368 -10.02(-3.10%)
Nov 08, 2022 323.29 326.44 319.36 322.82 2,408,904 +0.62(+0.19%)
Nov 07, 2022 319.55 322.87 314.85 322.20 2,766,995 +6.70(+2.12%)
Nov 04, 2022 311.01 320.22 310.42 315.50 3,445,045 +9.12(+2.98%)
Nov 03, 2022 312.28 313.91 305.82 306.39 2,886,947 -10.55(-3.33%)
Nov 02, 2022 328.44 316.75 316.94 3,102,929 -13.25(-4.01%)
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.