Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 362.33 363.03 355.24 362.35 10,774,123 -2.46(-0.67%)
May 30, 2023 373.53 373.88 363.52 364.81 3,455,362 -6.82(-1.84%)
May 26, 2023 368.29 372.94 367.35 371.63 2,711,154 +4.30(+1.17%)
May 25, 2023 365.22 368.28 362.24 367.34 3,781,007 +1.53(+0.42%)
May 24, 2023 366.67 366.91 362.91 365.81 2,675,098 -5.21(-1.40%)
May 23, 2023 378.73 379.24 367.73 371.02 4,008,450 -10.70(-2.80%)
May 22, 2023 382.18 384.54 381.37 381.72 1,822,136 -1.03(-0.27%)
May 19, 2023 389.14 389.33 382.33 382.75 3,393,916 -6.40(-1.65%)
May 18, 2023 384.28 389.16 382.99 389.16 3,757,107 +4.98(+1.30%)
May 17, 2023 379.41 384.69 376.36 384.17 3,284,362 +6.71(+1.78%)
May 16, 2023 379.81 380.80 374.56 377.46 2,783,105 -3.15(-0.83%)
May 15, 2023 379.08 380.86 377.75 380.61 1,972,049 +1.48(+0.39%)
May 12, 2023 381.68 382.21 376.03 379.13 2,059,124 -1.46(-0.38%)
May 11, 2023 379.42 382.90 376.49 380.59 1,915,191 +0.84(+0.22%)
May 10, 2023 383.17 383.93 374.89 379.75 1,957,554 -0.40(-0.10%)
May 09, 2023 381.07 383.35 379.90 380.14 2,051,415 -2.55(-0.67%)
May 08, 2023 381.20 384.63 380.97 382.69 1,732,260 +0.84(+0.22%)
May 05, 2023 377.79 382.34 375.48 381.85 2,702,884 +8.48(+2.27%)
May 04, 2023 371.76 374.10 369.42 373.37 2,835,665 +1.21(+0.33%)
May 03, 2023 373.92 376.78 371.60 372.16 1,985,368 -1.12(-0.30%)
May 02, 2023 375.01 376.07 368.23 373.28 2,496,635 -3.80(-1.01%)
May 01, 2023 377.71 379.66 376.19 377.08 1,757,728 -0.17(-0.04%)
Apr 28, 2023 369.81 379.14 368.80 377.25 3,130,146 +6.31(+1.70%)
Apr 27, 2023 363.90 372.24 358.36 370.94 3,888,140 +6.86(+1.88%)
Apr 26, 2023 366.94 369.50 363.42 364.08 2,612,761 -1.76(-0.48%)
Apr 25, 2023 370.77 371.84 365.63 365.84 2,261,277 -6.15(-1.65%)
Apr 24, 2023 372.41 374.88 370.89 371.99 1,900,166 -0.51(-0.14%)
Apr 21, 2023 372.98 374.67 370.53 372.50 3,567,486 +0.24(+0.06%)
Apr 20, 2023 368.74 372.45 366.99 372.26 2,140,950 +2.18(+0.59%)
Apr 19, 2023 370.26 371.42 368.44 370.08 1,808,607 +0.48(+0.13%)
Apr 18, 2023 371.22 371.22 367.26 369.60 2,103,185 -0.44(-0.12%)
Apr 17, 2023 370.63 371.37 365.70 370.04 2,450,588 +0.33(+0.09%)
Apr 14, 2023 367.30 370.66 366.41 369.71 2,271,311 +2.76(+0.75%)
Apr 13, 2023 361.16 367.05 360.73 366.95 2,631,331 +7.81(+2.18%)
Apr 12, 2023 363.40 365.91 358.39 359.14 2,285,469 -2.33(-0.65%)
Apr 11, 2023 360.76 362.52 358.52 361.47 3,056,174 +3.96(+1.11%)
Apr 10, 2023 357.08 358.29 354.97 357.51 1,570,535 -1.32(-0.37%)
Apr 06, 2023 358.57 359.39 353.37 358.83 2,375,064 -2.30(-0.64%)
Apr 05, 2023 360.82 362.46 358.97 361.13 2,260,285 +0.46(+0.13%)
Apr 04, 2023 363.55 365.85 360.16 360.68 2,218,376 -2.55(-0.70%)
Apr 03, 2023 359.40 363.41 358.55 363.22 3,004,683 +3.03(+0.84%)
Mar 31, 2023 357.93 360.43 357.19 360.19 3,406,987 +4.11(+1.16%)
Mar 30, 2023 357.75 359.38 355.07 356.08 2,502,808 -0.27(-0.07%)
Mar 29, 2023 354.21 356.83 352.67 356.34 2,347,613 +5.15(+1.47%)
Mar 28, 2023 352.41 352.75 349.68 351.19 1,711,064 -0.29(-0.08%)
Mar 27, 2023 352.42 354.72 351.14 351.48 2,442,123 +2.96(+0.85%)
Mar 24, 2023 347.35 349.30 343.24 348.51 2,998,157 -2.72(-0.77%)
Mar 23, 2023 349.29 356.67 348.72 351.23 2,621,000 +3.31(+0.95%)
Mar 22, 2023 351.47 356.81 347.92 347.92 2,619,483 -3.51(-1.00%)
Mar 21, 2023 351.23 353.04 347.72 351.43 3,800,226 +5.20(+1.50%)
Mar 20, 2023 344.92 350.70 344.26 346.23 3,898,804 -0.34(-0.10%)
Mar 17, 2023 347.15 348.82 343.79 346.56 8,502,263 +1.65(+0.48%)
Mar 16, 2023 343.55 345.60 337.26 344.92 3,801,779 -0.08(-0.02%)
Mar 15, 2023 342.98 345.31 340.60 345.00 3,110,296 -4.70(-1.34%)
Mar 14, 2023 347.89 352.95 345.47 349.69 3,443,829 +8.04(+2.35%)
Mar 13, 2023 340.58 346.76 337.19 341.66 3,337,893 -2.38(-0.69%)
Mar 10, 2023 349.29 349.92 342.17 344.03 3,204,905 -7.26(-2.07%)
Mar 09, 2023 356.07 360.79 350.77 351.30 2,436,260 -4.55(-1.28%)
Mar 08, 2023 355.43 358.49 354.11 355.85 1,673,569 -0.90(-0.25%)
Mar 07, 2023 363.92 365.88 356.37 356.75 1,675,384 -6.93(-1.90%)
Mar 06, 2023 358.61 365.26 358.06 363.68 2,814,319 +5.38(+1.50%)
Mar 03, 2023 354.95 358.49 353.93 358.30 2,194,610 +5.88(+1.67%)
Mar 02, 2023 350.50 353.46 348.57 352.42 2,574,185 +2.05(+0.59%)
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.