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

MasterCard (NY:MA)

561.94 +11.62 (+2.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 552.50 562.63 551.89 561.94 5,162,683 +11.62(+2.11%)
Jun 27, 2025 546.77 556.70 545.55 550.32 3,837,738 +4.51(+0.83%)
Jun 26, 2025 545.53 548.90 542.07 545.81 3,764,161 -3.89(-0.71%)
Jun 25, 2025 556.00 558.48 548.62 549.70 2,889,362 -7.83(-1.40%)
Jun 24, 2025 557.18 564.12 552.49 557.53 4,502,623 +15.18(+2.80%)
Jun 23, 2025 531.42 543.13 527.57 542.35 3,680,844 +9.38(+1.76%)
Jun 20, 2025 536.93 538.34 527.33 532.97 8,206,842 -5.76(-1.07%)
Jun 18, 2025 570.88 571.08 534.16 538.73 6,966,793 -30.72(-5.39%)
Jun 17, 2025 564.72 571.29 564.00 569.45 2,246,436 +0.78(+0.14%)
Jun 16, 2025 563.90 575.00 562.64 568.67 3,107,960 +6.64(+1.18%)
Jun 13, 2025 572.86 575.24 552.51 562.03 5,934,033 -27.25(-4.62%)
Jun 12, 2025 589.43 590.67 584.56 589.28 1,984,039 -1.46(-0.25%)
Jun 11, 2025 590.32 594.71 587.60 590.74 2,238,227 +1.20(+0.20%)
Jun 10, 2025 584.65 589.87 583.16 589.54 2,133,977 +5.21(+0.89%)
Jun 09, 2025 588.74 590.00 580.00 584.33 1,936,015 -5.79(-0.98%)
Jun 06, 2025 587.91 591.16 586.04 590.12 1,528,703 +4.68(+0.80%)
Jun 05, 2025 586.31 586.69 582.63 585.44 1,480,169 +1.31(+0.22%)
Jun 04, 2025 584.17 586.85 582.22 584.13 1,530,188 +2.16(+0.37%)
Jun 03, 2025 579.87 582.53 573.44 581.97 2,118,245 +0.75(+0.13%)
Jun 02, 2025 580.50 581.82 574.78 581.22 2,089,123 -4.38(-0.75%)
May 30, 2025 576.78 585.60 576.51 585.60 4,581,214 +7.82(+1.35%)
May 29, 2025 575.88 578.58 572.94 577.78 1,347,809 +1.86(+0.32%)
May 28, 2025 574.58 578.84 572.94 575.92 1,702,367 +1.37(+0.24%)
May 27, 2025 566.82 574.56 566.49 574.55 2,655,226 +10.97(+1.95%)
May 23, 2025 564.49 567.55 562.51 563.58 1,948,808 -6.56(-1.15%)
May 22, 2025 568.66 573.16 566.93 570.14 1,869,830 +0.60(+0.11%)
May 21, 2025 576.46 579.00 567.10 569.54 2,506,186 -11.57(-1.99%)
May 20, 2025 581.24 583.99 576.85 581.11 1,964,297 -5.30(-0.90%)
May 19, 2025 581.02 588.45 580.48 586.41 1,875,546 +3.13(+0.54%)
May 16, 2025 580.43 584.28 580.43 583.28 2,225,885 +1.08(+0.19%)
May 15, 2025 574.13 583.04 573.65 582.20 2,034,240 +8.92(+1.56%)
May 14, 2025 578.27 578.64 572.28 573.28 2,237,627 -3.31(-0.57%)
May 13, 2025 578.00 582.86 575.80 576.59 2,370,221 -1.68(-0.29%)
May 12, 2025 580.00 580.79 566.43 578.27 3,000,400 +9.63(+1.69%)
May 09, 2025 567.45 569.58 564.60 568.64 1,528,132 +1.52(+0.27%)
May 08, 2025 569.45 573.87 567.00 567.12 2,003,888 +0.79(+0.14%)
May 07, 2025 559.27 567.23 558.49 566.33 2,493,736 +7.34(+1.31%)
May 06, 2025 556.48 565.74 556.10 558.99 2,341,718 -2.13(-0.38%)
May 05, 2025 557.81 564.55 555.85 561.12 2,130,936 +1.73(+0.31%)
May 02, 2025 555.63 562.38 554.99 559.39 2,632,715 +12.76(+2.33%)
May 01, 2025 550.00 552.83 539.73 546.63 2,839,679 -1.43(-0.26%)
Apr 30, 2025 538.53 549.07 529.55 548.06 3,783,164 +8.38(+1.55%)
Apr 29, 2025 534.34 540.48 533.41 539.68 2,041,370 +5.19(+0.97%)
Apr 28, 2025 536.03 537.76 530.50 534.49 1,735,502 +1.01(+0.19%)
Apr 25, 2025 535.46 536.92 529.88 533.48 2,006,199 -1.98(-0.37%)
Apr 24, 2025 528.69 536.04 525.27 535.46 2,209,148 +5.45(+1.03%)
Apr 23, 2025 537.74 543.94 527.62 530.01 3,048,576 +2.68(+0.51%)
Apr 22, 2025 515.62 528.80 512.75 527.33 2,383,698 +18.01(+3.54%)
Apr 21, 2025 517.00 517.65 503.54 509.32 3,345,273 -8.01(-1.55%)
Apr 17, 2025 510.95 523.98 509.13 517.33 3,329,847 +3.90(+0.76%)
Apr 16, 2025 516.05 521.72 509.87 513.43 2,501,105 -3.95(-0.76%)
Apr 15, 2025 513.40 521.29 513.38 517.38 2,210,824 +4.92(+0.96%)
Apr 14, 2025 515.87 523.42 508.50 512.46 3,005,486 +2.71(+0.53%)
Apr 11, 2025 498.26 515.91 495.91 509.75 3,736,476 +10.41(+2.08%)
Apr 10, 2025 506.83 508.63 484.13 499.34 4,106,262 -16.09(-3.12%)
Apr 09, 2025 470.11 518.51 470.00 515.43 4,697,944 +36.27(+7.57%)
Apr 08, 2025 500.21 504.77 470.91 479.16 3,560,625 -5.59(-1.15%)
Apr 07, 2025 477.74 498.22 464.85 484.75 6,018,974 -4.24(-0.87%)
Apr 04, 2025 518.80 520.05 493.00 488.99 6,134,828 -40.72(-7.69%)
Apr 03, 2025 527.58 539.13 526.16 529.71 3,448,708 -16.80(-3.07%)
Apr 02, 2025 542.00 548.65 540.79 546.51 2,999,105 -1.13(-0.21%)
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 Of Service.