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

MasterCard (NY:MA)

536.10 -4.51 (-0.83%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 31, 2025 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 (%)
Mar 28, 2025 554.22 558.59 540.09 540.61 2,656,769 -16.96(-3.04%)
Mar 27, 2025 549.07 561.83 547.80 557.57 2,901,251 +8.50(+1.55%)
Mar 26, 2025 547.14 551.03 545.12 549.07 2,681,695 +3.91(+0.72%)
Mar 25, 2025 545.95 547.18 542.00 545.16 2,268,790 +1.49(+0.27%)
Mar 24, 2025 539.35 545.46 538.24 543.67 2,758,785 +7.98(+1.49%)
Mar 21, 2025 535.44 538.05 530.75 535.69 5,973,498 -0.69(-0.13%)
Mar 20, 2025 533.60 540.49 532.55 536.38 2,598,698 +0.29(+0.05%)
Mar 19, 2025 531.57 537.62 529.58 536.09 2,804,268 +5.90(+1.11%)
Mar 18, 2025 532.34 532.59 525.51 530.19 2,363,345 -1.80(-0.34%)
Mar 17, 2025 523.25 533.48 521.48 531.99 2,544,865 +4.35(+0.82%)
Mar 14, 2025 522.60 528.41 520.95 527.64 2,369,657 +7.81(+1.50%)
Mar 13, 2025 524.50 528.53 517.71 519.83 2,377,104 -4.81(-0.92%)
Mar 12, 2025 530.51 532.71 519.26 524.64 2,810,954 -1.16(-0.22%)
Mar 11, 2025 537.20 538.05 522.25 525.80 4,582,876 -11.32(-2.11%)
Mar 10, 2025 538.15 548.56 532.02 537.12 3,892,915 -9.65(-1.76%)
Mar 07, 2025 547.07 550.38 536.28 546.77 3,161,516 -3.05(-0.55%)
Mar 06, 2025 548.50 555.68 544.69 549.82 3,133,226 -8.48(-1.52%)
Mar 05, 2025 552.58 560.99 551.32 558.30 2,795,353 +3.23(+0.58%)
Mar 04, 2025 570.46 573.20 552.01 555.07 3,317,636 -19.85(-3.45%)
Mar 03, 2025 577.33 582.23 570.00 574.92 3,092,667 -1.39(-0.24%)
Feb 28, 2025 567.30 576.43 564.00 576.31 3,205,382 +11.49(+2.03%)
Feb 27, 2025 565.57 574.70 564.00 564.82 2,436,508 +3.55(+0.63%)
Feb 26, 2025 562.59 566.68 559.60 561.27 2,027,958 -2.76(-0.49%)
Feb 25, 2025 562.44 566.04 552.69 564.03 3,609,503 +5.03(+0.90%)
Feb 24, 2025 558.43 561.46 556.79 559.00 1,752,478 +1.49(+0.27%)
Feb 21, 2025 561.43 564.80 556.58 557.51 2,256,342 -5.77(-1.02%)
Feb 20, 2025 568.15 568.50 559.04 563.28 2,180,945 -5.22(-0.92%)
Feb 19, 2025 567.49 570.70 566.64 568.50 2,458,645 -0.11(-0.02%)
Feb 18, 2025 564.90 568.63 561.51 568.61 2,064,755 +3.85(+0.68%)
Feb 14, 2025 566.01 569.24 564.13 564.76 1,927,798 -1.55(-0.27%)
Feb 13, 2025 565.60 567.39 561.47 566.31 1,709,466 +1.71(+0.30%)
Feb 12, 2025 562.01 564.75 559.44 564.60 1,722,211 -0.10(-0.02%)
Feb 11, 2025 564.99 566.43 559.22 564.70 1,847,765 -0.79(-0.14%)
Feb 10, 2025 565.25 567.27 561.00 565.49 2,357,723 +2.74(+0.49%)
Feb 07, 2025 568.06 570.05 561.78 562.75 2,008,411 -4.41(-0.78%)
Feb 06, 2025 566.13 569.75 564.54 567.16 1,738,398 +0.87(+0.15%)
Feb 05, 2025 561.35 566.87 559.80 566.29 2,404,796 +7.18(+1.28%)
Feb 04, 2025 570.88 572.00 557.58 559.11 2,638,881 -4.84(-0.86%)
Feb 03, 2025 552.64 565.00 551.07 563.95 3,195,456 +8.52(+1.53%)
Jan 31, 2025 563.82 565.54 554.64 555.43 4,505,523 -10.58(-1.87%)
Jan 30, 2025 555.00 576.94 554.53 566.01 6,004,378 +17.21(+3.14%)
Jan 29, 2025 547.00 550.61 546.50 548.80 2,545,234 +1.44(+0.26%)
Jan 28, 2025 546.54 551.55 542.66 547.36 2,727,783 -0.28(-0.05%)
Jan 27, 2025 533.58 547.99 531.65 547.64 3,074,613 +14.15(+2.65%)
Jan 24, 2025 532.99 536.06 532.15 533.49 2,473,014 -0.73(-0.14%)
Jan 23, 2025 529.05 534.35 528.68 534.22 2,196,022 +7.04(+1.34%)
Jan 22, 2025 528.00 530.30 525.67 527.18 2,037,596 -0.88(-0.17%)
Jan 21, 2025 527.66 529.98 526.91 528.06 2,706,860 +3.36(+0.64%)
Jan 17, 2025 524.58 528.13 521.01 524.70 2,374,801 +1.56(+0.30%)
Jan 16, 2025 523.62 527.12 520.72 523.14 3,275,627 +0.79(+0.15%)
Jan 15, 2025 515.57 523.77 513.73 522.35 3,024,793 +13.33(+2.62%)
Jan 14, 2025 507.07 509.39 504.21 509.02 2,704,772 +4.11(+0.81%)
Jan 13, 2025 501.00 506.15 499.92 504.91 2,885,537 +0.24(+0.05%)
Jan 10, 2025 512.12 513.76 503.36 504.67 2,815,625 -10.97(-2.13%)
Jan 08, 2025 511.29 516.69 510.78 515.64 2,460,338 +4.99(+0.98%)
Jan 07, 2025 512.92 515.57 510.32 510.65 2,215,021 -0.53(-0.10%)
Jan 06, 2025 520.20 520.59 510.26 511.18 2,924,470 -9.42(-1.81%)
Jan 03, 2025 521.76 523.69 516.92 520.59 1,630,127 -1.04(-0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.