Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 426.01 427.68 423.60 425.84 1,708,975 +0.19(+0.04%)
Dec 28, 2023 423.10 427.69 423.01 425.65 1,507,038 +1.96(+0.46%)
Dec 27, 2023 422.33 424.34 422.29 423.69 1,327,660 +0.69(+0.16%)
Dec 26, 2023 424.33 425.05 422.28 423.00 1,260,172 -0.43(-0.10%)
Dec 22, 2023 424.08 426.49 422.29 423.43 1,761,778 +0.66(+0.16%)
Dec 21, 2023 421.13 423.23 419.95 422.77 2,217,319 +3.98(+0.95%)
Dec 20, 2023 424.41 426.94 418.58 418.79 3,063,124 -6.01(-1.41%)
Dec 19, 2023 423.38 426.01 421.86 424.80 2,296,203 +1.04(+0.24%)
Dec 18, 2023 418.87 424.42 418.87 423.76 2,691,186 +5.85(+1.40%)
Dec 15, 2023 411.97 418.60 410.95 417.91 5,575,466 +0.01(+0.00%)
Dec 14, 2023 424.34 425.18 415.25 417.90 3,995,996 -6.11(-1.44%)
Dec 13, 2023 421.20 425.70 418.49 424.01 3,700,042 +3.92(+0.93%)
Dec 12, 2023 416.34 420.34 414.05 420.09 2,740,849 +5.03(+1.21%)
Dec 11, 2023 411.81 415.51 411.73 415.06 2,239,481 +3.54(+0.86%)
Dec 08, 2023 411.57 413.02 408.59 411.51 1,962,527 -0.99(-0.24%)
Dec 07, 2023 411.42 412.92 409.35 412.50 2,366,682 +2.77(+0.68%)
Dec 06, 2023 410.78 413.17 406.51 409.73 2,227,667 +1.69(+0.41%)
Dec 05, 2023 406.45 408.35 403.68 408.05 2,759,613 +0.46(+0.11%)
Dec 04, 2023 413.18 414.20 407.39 407.59 3,102,534 -6.12(-1.48%)
Dec 01, 2023 412.24 415.94 410.92 413.71 2,174,982 +0.53(+0.13%)
Nov 30, 2023 409.45 413.51 408.14 413.18 3,208,568 +4.00(+0.98%)
Nov 29, 2023 410.36 411.43 408.78 409.18 2,154,773 +0.81(+0.20%)
Nov 28, 2023 408.44 409.99 406.82 408.37 2,649,212 +0.04(+0.01%)
Nov 27, 2023 410.35 412.07 407.61 408.33 2,670,135 -3.52(-0.86%)
Nov 24, 2023 411.84 412.32 409.88 411.85 1,055,142 +2.17(+0.53%)
Nov 22, 2023 411.61 412.20 409.50 409.68 1,971,210 +1.38(+0.34%)
Nov 21, 2023 405.08 409.70 405.05 408.31 2,571,502 +4.54(+1.12%)
Nov 20, 2023 400.09 404.56 397.63 403.76 2,772,674 +4.09(+1.02%)
Nov 17, 2023 399.34 400.49 397.28 399.67 2,369,418 +3.19(+0.81%)
Nov 16, 2023 397.38 399.32 394.92 396.48 3,065,373 +0.27(+0.07%)
Nov 15, 2023 396.85 398.65 394.14 396.21 2,438,479 -0.82(-0.21%)
Nov 14, 2023 396.56 401.04 396.13 397.02 2,738,242 +3.30(+0.84%)
Nov 13, 2023 393.73 395.01 392.40 393.73 1,617,139 -0.03(-0.01%)
Nov 10, 2023 389.43 394.46 386.13 393.76 2,811,534 +6.41(+1.65%)
Nov 09, 2023 390.35 390.83 386.66 387.35 2,660,690 -1.74(-0.45%)
Nov 08, 2023 386.50 390.75 386.39 389.09 2,842,834 +0.83(+0.21%)
Nov 07, 2023 385.39 388.98 383.69 388.26 2,327,878 +2.71(+0.70%)
Nov 06, 2023 386.49 387.64 383.60 385.55 2,023,682 +0.11(+0.03%)
Nov 03, 2023 384.39 387.83 383.13 385.44 2,402,929 +3.35(+0.88%)
Nov 02, 2023 379.70 382.44 377.89 382.09 2,820,404 +4.86(+1.29%)
Nov 01, 2023 378.07 379.80 374.45 377.23 2,358,524 +1.47(+0.39%)
Oct 31, 2023 372.73 377.09 372.52 375.76 2,983,249 +3.92(+1.06%)
Oct 30, 2023 365.94 372.64 364.15 371.83 3,391,830 +8.33(+2.29%)
Oct 27, 2023 365.91 367.70 359.20 363.51 3,630,597 -0.51(-0.14%)
Oct 26, 2023 370.44 374.96 362.47 364.02 6,945,129 -21.69(-5.62%)
Oct 25, 2023 383.40 388.02 381.64 385.70 3,509,488 -0.60(-0.16%)
Oct 24, 2023 384.89 388.82 383.27 386.30 2,006,257 +3.24(+0.84%)
Oct 23, 2023 381.71 387.25 380.40 383.07 1,774,682 -0.74(-0.19%)
Oct 20, 2023 387.26 389.38 383.56 383.81 2,656,729 -3.45(-0.89%)
Oct 19, 2023 393.23 394.21 384.89 387.26 3,478,395 -5.33(-1.36%)
Oct 18, 2023 398.48 400.74 391.94 392.59 1,954,507 -8.55(-2.13%)
Oct 17, 2023 399.01 402.98 397.82 401.14 2,179,385 +0.61(+0.15%)
Oct 16, 2023 399.61 403.79 398.15 400.53 2,205,652 +3.12(+0.79%)
Oct 13, 2023 398.18 401.51 394.46 397.40 2,239,206 -1.87(-0.47%)
Oct 12, 2023 403.17 404.70 396.69 399.27 1,781,823 +0.09(+0.02%)
Oct 11, 2023 402.62 404.49 396.74 399.18 2,058,960 -0.56(-0.14%)
Oct 10, 2023 394.92 402.08 393.23 399.74 2,718,058 +5.62(+1.43%)
Oct 09, 2023 393.84 395.88 388.97 394.12 2,479,056 -3.22(-0.81%)
Oct 06, 2023 392.61 400.37 389.88 397.34 2,488,065 +3.76(+0.96%)
Oct 05, 2023 389.78 394.10 389.39 393.58 2,119,900 +1.01(+0.26%)
Oct 04, 2023 390.82 393.28 387.41 392.57 1,818,894 +2.69(+0.69%)
Oct 03, 2023 393.31 396.66 387.80 389.88 2,535,713 -4.78(-1.21%)
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.