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

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2024 448.71 460.68 445.34 447.94 4,754,062 +4.03(+0.91%)
Jan 30, 2024 439.64 444.94 438.79 443.92 2,669,867 +4.60(+1.05%)
Jan 29, 2024 434.53 439.70 433.43 439.32 2,320,821 +2.04(+0.47%)
Jan 26, 2024 431.31 438.63 429.44 437.28 2,733,368 +1.73(+0.40%)
Jan 25, 2024 434.75 437.38 433.22 435.55 2,984,596 -1.89(-0.43%)
Jan 24, 2024 437.28 439.66 434.51 437.44 2,733,221 -0.06(-0.01%)
Jan 23, 2024 439.01 439.34 436.61 437.50 2,337,189 -0.99(-0.23%)
Jan 22, 2024 437.72 439.68 436.01 438.49 2,723,305 +2.96(+0.68%)
Jan 19, 2024 431.31 435.82 428.11 435.53 2,407,296 +6.04(+1.41%)
Jan 18, 2024 427.41 429.99 426.23 429.49 2,081,623 +3.29(+0.77%)
Jan 17, 2024 424.26 429.15 424.26 426.20 2,698,149 -0.93(-0.22%)
Jan 16, 2024 426.22 428.50 425.30 427.12 2,404,840 -0.75(-0.17%)
Jan 12, 2024 428.72 429.88 426.48 427.87 1,897,856 +2.37(+0.56%)
Jan 11, 2024 428.77 430.56 424.55 425.50 2,327,276 -1.55(-0.36%)
Jan 10, 2024 424.78 428.24 422.94 427.05 2,717,082 +5.65(+1.34%)
Jan 09, 2024 417.90 422.49 417.34 421.39 2,446,347 +0.62(+0.15%)
Jan 08, 2024 418.24 420.87 415.34 420.77 2,133,887 +3.21(+0.77%)
Jan 05, 2024 418.63 420.89 415.14 417.56 2,426,754 -0.35(-0.08%)
Jan 04, 2024 416.65 421.57 416.43 417.91 2,050,618 +1.00(+0.24%)
Jan 03, 2024 419.33 419.47 415.65 416.92 3,107,423 -3.11(-0.74%)
Jan 02, 2024 422.21 422.40 417.70 420.02 2,482,077 -4.60(-1.08%)
Dec 29, 2023 424.79 426.45 422.39 424.62 1,713,877 +0.19(+0.04%)
Dec 28, 2023 421.89 426.46 421.80 424.43 1,511,361 +1.95(+0.46%)
Dec 27, 2023 421.13 423.13 421.09 422.48 1,331,468 +0.69(+0.16%)
Dec 26, 2023 423.12 423.83 421.08 421.79 1,263,786 -0.43(-0.10%)
Dec 22, 2023 422.87 425.27 421.09 422.22 1,766,831 +0.66(+0.16%)
Dec 21, 2023 419.92 422.02 418.75 421.56 2,223,679 +3.97(+0.95%)
Dec 20, 2023 423.20 425.72 417.38 417.59 3,071,910 -5.99(-1.41%)
Dec 19, 2023 422.17 424.79 420.65 423.58 2,302,789 +1.03(+0.24%)
Dec 18, 2023 417.67 423.21 417.67 422.55 2,698,905 +5.83(+1.40%)
Dec 15, 2023 410.79 417.40 409.78 416.72 5,591,459 +0.01(+0.00%)
Dec 14, 2023 423.13 423.96 414.06 416.71 4,007,458 -6.09(-1.44%)
Dec 13, 2023 419.99 424.48 417.29 422.80 3,710,655 +3.91(+0.93%)
Dec 12, 2023 415.15 419.13 412.86 418.89 2,748,711 +5.02(+1.21%)
Dec 11, 2023 410.63 414.33 410.55 413.87 2,245,905 +3.54(+0.86%)
Dec 08, 2023 410.39 411.84 407.42 410.33 1,968,156 -0.99(-0.24%)
Dec 07, 2023 410.25 411.74 408.17 411.32 2,373,471 +2.76(+0.68%)
Dec 06, 2023 409.61 411.99 405.35 408.56 2,234,057 +1.68(+0.41%)
Dec 05, 2023 405.29 407.18 402.52 406.88 2,767,529 +0.46(+0.11%)
Dec 04, 2023 412.00 413.01 406.22 406.42 3,111,433 -6.10(-1.48%)
Dec 01, 2023 411.06 414.75 409.75 412.52 2,181,221 +0.53(+0.13%)
Nov 30, 2023 408.28 412.33 406.97 412.00 3,217,771 +3.99(+0.98%)
Nov 29, 2023 409.19 410.26 407.61 408.00 2,160,954 +0.81(+0.20%)
Nov 28, 2023 407.27 408.82 405.65 407.20 2,656,812 +0.04(+0.01%)
Nov 27, 2023 409.18 410.89 406.44 407.16 2,677,794 -3.51(-0.86%)
Nov 24, 2023 410.66 411.14 408.71 410.67 1,058,169 +2.16(+0.53%)
Nov 22, 2023 410.43 411.02 408.33 408.51 1,976,864 +1.37(+0.34%)
Nov 21, 2023 403.92 408.53 403.89 407.14 2,578,878 +4.53(+1.13%)
Nov 20, 2023 398.94 403.40 396.50 402.61 2,780,627 +4.08(+1.02%)
Nov 17, 2023 398.20 399.34 396.15 398.53 2,376,215 +3.19(+0.81%)
Nov 16, 2023 396.25 398.18 393.79 395.34 3,074,166 +0.27(+0.07%)
Nov 15, 2023 395.71 397.51 393.01 395.07 2,445,473 -0.82(-0.21%)
Nov 14, 2023 395.42 399.90 394.99 395.89 2,746,096 +3.29(+0.84%)
Nov 13, 2023 392.60 393.88 391.28 392.60 1,621,778 -0.03(-0.01%)
Nov 10, 2023 388.31 393.34 385.03 392.63 2,819,599 +6.39(+1.65%)
Nov 09, 2023 389.23 389.72 385.55 386.24 2,668,322 -1.73(-0.45%)
Nov 08, 2023 385.39 389.64 385.29 387.97 2,850,989 +0.83(+0.21%)
Nov 07, 2023 384.29 387.86 382.60 387.15 2,334,555 +2.70(+0.70%)
Nov 06, 2023 385.38 386.53 382.50 384.45 2,029,487 +0.11(+0.03%)
Nov 03, 2023 383.30 386.72 382.03 384.34 2,409,822 +3.34(+0.88%)
Nov 02, 2023 378.62 381.34 376.81 381.00 2,828,494 +4.85(+1.29%)
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.