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

MasterCard (NY: MA )

414.36 +0.53 (+0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Dec 01, 2023 412.89 416.60 411.57 414.36 2,171,427 +0.53(+0.13%)
Nov 30, 2023 410.10 414.16 408.78 413.83 3,203,519 +4.01(+0.98%)
Nov 29, 2023 411.01 412.08 409.42 409.82 2,151,383 +0.81(+0.20%)
Nov 28, 2023 409.08 410.64 407.46 409.01 2,645,044 +0.04(+0.01%)
Nov 27, 2023 411.00 412.72 408.25 408.97 2,665,934 -3.53(-0.86%)
Nov 24, 2023 412.49 412.97 410.53 412.50 1,053,482 +2.17(+0.53%)
Nov 22, 2023 412.26 412.85 410.14 410.33 1,968,108 +1.38(+0.34%)
Nov 21, 2023 405.72 410.35 405.69 408.95 2,567,456 +4.55(+1.13%)
Nov 20, 2023 400.72 405.20 398.26 404.40 2,768,311 +4.10(+1.02%)
Nov 17, 2023 399.97 401.12 397.91 400.30 2,365,690 +3.20(+0.81%)
Nov 16, 2023 398.01 399.95 395.55 397.10 3,060,550 +0.27(+0.07%)
Nov 15, 2023 397.47 399.28 394.76 396.83 2,434,642 -0.82(-0.21%)
Nov 14, 2023 397.18 401.68 396.75 397.65 2,733,933 +3.30(+0.84%)
Nov 13, 2023 394.35 395.63 393.02 394.35 1,614,595 -0.03(-0.01%)
Nov 10, 2023 390.04 395.09 386.74 394.38 2,807,110 +6.42(+1.65%)
Nov 09, 2023 390.96 391.45 387.26 387.96 2,656,503 -1.74(-0.45%)
Nov 08, 2023 387.11 391.37 387.00 389.70 2,838,361 +0.83(+0.21%)
Nov 07, 2023 386.00 389.59 384.30 388.87 2,324,215 +2.71(+0.70%)
Nov 06, 2023 387.10 388.25 384.20 386.16 2,020,498 +0.11(+0.03%)
Nov 03, 2023 385.00 388.44 383.73 386.05 2,399,148 +3.36(+0.88%)
Nov 02, 2023 380.30 383.04 378.49 382.69 2,815,966 +4.87(+1.29%)
Nov 01, 2023 378.67 380.40 375.04 377.82 2,354,813 +1.47(+0.39%)
Oct 31, 2023 373.32 377.68 373.11 376.35 2,978,555 +3.93(+1.06%)
Oct 30, 2023 366.52 373.23 364.72 372.42 3,386,493 +8.34(+2.29%)
Oct 27, 2023 366.49 368.29 359.77 364.08 3,624,884 -0.51(-0.14%)
Oct 26, 2023 371.02 375.55 363.04 364.59 6,934,200 -21.72(-5.62%)
Oct 25, 2023 384.00 388.63 382.24 386.31 3,503,966 -0.60(-0.16%)
Oct 24, 2023 385.50 389.43 383.87 386.91 2,003,100 +3.24(+0.84%)
Oct 23, 2023 382.31 387.86 381.00 383.67 1,771,890 -0.74(-0.19%)
Oct 20, 2023 387.87 389.99 384.17 384.41 2,652,549 -3.46(-0.89%)
Oct 19, 2023 393.85 394.83 385.50 387.87 3,472,922 -5.34(-1.36%)
Oct 18, 2023 399.11 401.37 392.56 393.21 1,951,432 -8.56(-2.13%)
Oct 17, 2023 399.64 403.61 398.45 401.77 2,175,956 +0.61(+0.15%)
Oct 16, 2023 400.24 404.43 398.78 401.16 2,202,182 +3.13(+0.79%)
Oct 13, 2023 398.81 402.14 395.08 398.03 2,235,683 -1.87(-0.47%)
Oct 12, 2023 403.80 405.34 397.32 399.90 1,779,020 +0.09(+0.02%)
Oct 11, 2023 403.25 405.13 397.36 399.81 2,055,720 -0.56(-0.14%)
Oct 10, 2023 395.54 402.71 393.85 400.37 2,713,781 +5.63(+1.43%)
Oct 09, 2023 394.46 396.50 389.58 394.74 2,475,155 -3.23(-0.81%)
Oct 06, 2023 393.23 401.00 390.50 397.97 2,484,150 +3.77(+0.96%)
Oct 05, 2023 390.39 394.72 390.00 394.20 2,116,564 +1.01(+0.26%)
Oct 04, 2023 391.43 393.90 388.02 393.19 1,816,031 +2.70(+0.69%)
Oct 03, 2023 393.93 397.28 388.41 390.49 2,531,722 -4.78(-1.21%)
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.