Skip to main content

MasterCard (NY: MA )

496.13 -4.86 (-0.97%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 375.73 377.83 368.61 374.94 4,119,948 -6.76(-1.77%)
Apr 29, 2021 384.21 385.08 376.65 381.70 4,724,642 -6.58(-1.69%)
Apr 28, 2021 383.42 394.02 383.42 388.28 4,140,315 +6.46(+1.69%)
Apr 27, 2021 380.99 383.16 378.95 381.82 2,312,951 +1.57(+0.41%)
Apr 26, 2021 380.61 385.62 379.89 380.25 2,297,760 +0.40(+0.11%)
Apr 23, 2021 377.19 382.62 376.32 379.85 2,338,869 +3.63(+0.97%)
Apr 22, 2021 375.94 382.24 374.87 376.22 3,783,917 +0.26(+0.07%)
Apr 21, 2021 371.54 376.94 369.65 375.96 2,513,164 +6.35(+1.72%)
Apr 20, 2021 373.11 374.21 366.60 369.61 3,195,405 -5.43(-1.45%)
Apr 19, 2021 377.73 380.52 374.22 375.04 3,424,712 -3.94(-1.04%)
Apr 16, 2021 381.75 381.85 376.52 378.98 2,777,439 -0.31(-0.08%)
Apr 15, 2021 374.07 380.15 373.87 379.29 2,997,713 +8.02(+2.16%)
Apr 14, 2021 369.98 373.85 368.61 371.27 2,361,366 +0.19(+0.05%)
Apr 13, 2021 372.00 373.02 369.78 371.09 2,703,030 -1.68(-0.45%)
Apr 12, 2021 371.04 373.84 369.17 372.76 2,951,025 -0.24(-0.06%)
Apr 09, 2021 369.07 373.26 367.46 373.00 2,475,413 +2.30(+0.62%)
Apr 08, 2021 366.05 372.24 365.81 370.70 3,595,066 +6.97(+1.92%)
Apr 07, 2021 361.83 366.56 361.70 363.74 3,018,033 +1.48(+0.41%)
Apr 06, 2021 357.68 363.41 355.32 362.25 2,715,770 +1.23(+0.34%)
Apr 05, 2021 359.54 363.19 357.13 361.03 2,223,730 +4.92(+1.38%)
Apr 01, 2021 349.97 356.21 348.21 356.11 3,776,545 +7.11(+2.04%)
Mar 31, 2021 352.47 354.35 348.74 349.00 4,460,938 -2.11(-0.60%)
Mar 30, 2021 353.64 357.35 350.03 351.11 2,943,957 -4.62(-1.30%)
Mar 29, 2021 357.03 358.12 351.51 355.73 4,136,873 -3.17(-0.88%)
Mar 26, 2021 352.81 359.35 350.19 358.89 2,796,753 +7.63(+2.17%)
Mar 25, 2021 350.92 352.36 347.14 351.27 3,021,750 -1.26(-0.36%)
Mar 24, 2021 350.01 357.77 348.95 352.53 3,621,049 +4.29(+1.23%)
Mar 23, 2021 352.19 352.19 346.51 348.24 3,832,180 -3.07(-0.87%)
Mar 22, 2021 348.89 354.49 346.99 351.31 4,224,207 +1.85(+0.53%)
Mar 19, 2021 357.58 359.03 343.21 349.45 12,471,131 -10.28(-2.86%)
Mar 18, 2021 367.61 368.05 357.81 359.74 7,350,992 -11.45(-3.08%)
Mar 17, 2021 374.29 377.48 368.43 371.19 3,305,863 -3.63(-0.97%)
Mar 16, 2021 375.13 377.65 371.19 374.81 3,514,518 +0.61(+0.16%)
Mar 15, 2021 375.72 380.18 371.15 374.20 4,301,445 -0.93(-0.25%)
Mar 12, 2021 373.60 376.33 371.73 375.13 2,517,323 -1.64(-0.43%)
Mar 11, 2021 377.87 381.79 375.03 376.77 3,804,424 +2.63(+0.70%)
Mar 10, 2021 368.64 376.40 365.62 374.14 4,599,551 +5.08(+1.38%)
Mar 09, 2021 367.58 379.65 365.34 369.07 5,949,436 +5.09(+1.40%)
Mar 08, 2021 355.23 374.89 354.63 363.98 7,358,491 +10.24(+2.90%)
Mar 05, 2021 347.89 354.62 339.56 353.74 4,736,954 +11.15(+3.26%)
Mar 04, 2021 352.97 354.47 337.86 342.58 4,661,408 -10.54(-2.98%)
Mar 03, 2021 352.88 358.20 348.42 353.12 3,765,578 -2.52(-0.71%)
Mar 02, 2021 354.83 359.35 352.23 355.64 3,631,078 -0.08(-0.02%)
Mar 01, 2021 353.54 359.20 352.07 355.72 4,471,345 +8.87(+2.56%)
Feb 26, 2021 350.01 352.28 340.25 346.85 4,966,701 -0.71(-0.20%)
Feb 25, 2021 357.35 360.05 345.24 347.55 5,311,400 -12.50(-3.47%)
Feb 24, 2021 345.89 361.49 343.63 360.05 7,617,131 +16.57(+4.82%)
Feb 23, 2021 333.91 347.27 331.71 343.48 6,454,329 +9.57(+2.86%)
Feb 22, 2021 323.47 337.31 322.26 333.92 5,037,316 +7.34(+2.25%)
Feb 19, 2021 331.74 332.29 324.45 326.58 4,178,399 -5.19(-1.56%)
Feb 18, 2021 327.87 333.22 326.24 331.76 2,442,072 +1.11(+0.33%)
Feb 17, 2021 332.33 333.64 329.19 330.65 2,312,817 -3.80(-1.14%)
Feb 16, 2021 336.41 337.19 331.38 334.46 2,975,846 +0.21(+0.06%)
Feb 12, 2021 334.57 336.33 330.04 334.25 3,086,284 -1.83(-0.55%)
Feb 11, 2021 338.66 342.67 333.52 336.08 5,212,554 +8.49(+2.59%)
Feb 10, 2021 328.37 328.83 325.67 327.60 4,321,835 +0.75(+0.23%)
Feb 09, 2021 329.30 329.57 323.47 326.84 3,053,277 -3.52(-1.06%)
Feb 08, 2021 333.27 334.73 328.89 330.36 2,705,877 -1.69(-0.51%)
Feb 05, 2021 335.74 337.51 330.71 332.05 3,024,562 -2.04(-0.61%)
Feb 04, 2021 328.73 336.46 328.43 334.08 4,629,076 +7.85(+2.41%)
Feb 03, 2021 327.23 329.35 324.52 326.23 4,111,211 -1.52(-0.46%)
Feb 02, 2021 317.05 329.51 317.05 327.75 5,799,504 +12.56(+3.98%)
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.