Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 326.37 326.93 321.31 325.68 3,182,209 -1.28(-0.39%)
Oct 28, 2022 316.87 329.27 315.39 326.96 3,672,445 +10.02(+3.16%)
Oct 27, 2022 313.77 320.62 311.66 316.93 4,761,949 -0.14(-0.04%)
Oct 26, 2022 309.91 321.98 309.91 317.07 5,391,473 +8.04(+2.60%)
Oct 25, 2022 303.58 309.72 303.53 309.03 3,034,437 +5.76(+1.90%)
Oct 24, 2022 302.20 304.60 298.21 303.27 3,208,535 +3.21(+1.07%)
Oct 21, 2022 292.26 300.40 291.26 300.06 3,627,313 +6.04(+2.06%)
Oct 20, 2022 295.48 300.42 293.36 294.02 2,482,837 -1.47(-0.50%)
Oct 19, 2022 293.21 297.35 292.54 295.49 1,929,121 -2.60(-0.87%)
Oct 18, 2022 300.86 301.38 294.29 298.09 3,119,603 +5.30(+1.81%)
Oct 17, 2022 293.17 296.45 289.12 292.79 3,443,720 +6.30(+2.20%)
Oct 14, 2022 293.60 296.34 285.64 286.49 3,130,227 -5.23(-1.79%)
Oct 13, 2022 275.17 293.18 274.76 291.72 3,348,581 +10.50(+3.73%)
Oct 12, 2022 284.35 285.30 281.05 281.22 2,666,403 -2.65(-0.93%)
Oct 11, 2022 287.62 288.17 282.25 283.87 3,582,302 -5.69(-1.96%)
Oct 10, 2022 294.77 294.98 287.33 289.55 1,797,185 -3.17(-1.08%)
Oct 07, 2022 294.40 294.92 290.75 292.72 2,227,872 -4.23(-1.42%)
Oct 06, 2022 300.27 302.72 296.58 296.95 2,512,999 -4.45(-1.48%)
Oct 05, 2022 295.23 303.77 294.51 301.39 2,871,765 +2.90(+0.97%)
Oct 04, 2022 293.46 301.17 293.25 298.49 3,985,995 +10.69(+3.71%)
Oct 03, 2022 285.19 290.05 282.29 287.80 5,334,511 +6.08(+2.16%)
Sep 30, 2022 284.21 288.07 281.72 281.72 3,839,662 -2.41(-0.85%)
Sep 29, 2022 285.69 289.38 282.22 284.12 3,471,509 -3.38(-1.18%)
Sep 28, 2022 282.48 290.28 279.09 287.50 5,663,894 +3.67(+1.29%)
Sep 27, 2022 292.74 295.15 282.17 283.84 4,111,300 -3.60(-1.25%)
Sep 26, 2022 287.37 292.62 286.45 287.43 3,669,368 -3.44(-1.18%)
Sep 23, 2022 290.43 291.85 287.56 290.87 3,276,088 -4.74(-1.60%)
Sep 22, 2022 300.15 300.28 293.85 295.61 3,205,843 -6.08(-2.02%)
Sep 21, 2022 311.58 312.07 301.41 301.69 2,388,034 -8.69(-2.80%)
Sep 20, 2022 308.29 311.47 306.58 310.38 2,795,657 -0.75(-0.24%)
Sep 19, 2022 309.07 312.54 307.39 311.13 2,415,108 -1.09(-0.35%)
Sep 16, 2022 309.96 312.72 306.26 312.22 3,684,860 -1.81(-0.58%)
Sep 15, 2022 320.60 322.93 312.26 314.04 2,509,923 -8.81(-2.73%)
Sep 14, 2022 324.02 325.45 320.37 322.84 2,682,689 +0.41(+0.13%)
Sep 13, 2022 326.95 329.72 321.58 322.44 2,338,385 -12.86(-3.84%)
Sep 12, 2022 334.97 336.35 332.84 335.30 2,117,268 +2.55(+0.77%)
Sep 09, 2022 327.49 333.91 327.10 332.75 1,835,662 +5.73(+1.75%)
Sep 08, 2022 321.54 327.24 320.50 327.02 2,133,671 +1.44(+0.44%)
Sep 07, 2022 321.09 326.16 319.08 325.59 2,016,958 +4.50(+1.40%)
Sep 06, 2022 319.52 323.97 317.60 321.09 2,062,464 +1.51(+0.47%)
Sep 02, 2022 326.37 326.63 317.57 319.58 1,954,849 -2.67(-0.83%)
Sep 01, 2022 320.82 322.61 316.26 322.25 2,516,588 +0.87(+0.27%)
Aug 31, 2022 325.26 328.12 321.29 321.38 3,159,092 -3.41(-1.05%)
Aug 30, 2022 327.95 329.90 322.57 324.79 2,643,366 -1.53(-0.47%)
Aug 29, 2022 326.94 329.74 324.75 326.31 2,329,776 -2.59(-0.79%)
Aug 26, 2022 341.87 342.45 328.81 328.90 1,942,974 -12.59(-3.69%)
Aug 25, 2022 336.86 341.94 334.21 341.49 2,249,296 +4.92(+1.46%)
Aug 24, 2022 337.04 339.13 335.23 336.57 2,238,890 -1.17(-0.35%)
Aug 23, 2022 339.53 342.02 336.24 337.75 2,261,424 -4.58(-1.34%)
Aug 22, 2022 346.77 347.76 341.10 342.32 2,333,876 -8.69(-2.48%)
Aug 19, 2022 353.34 353.48 350.30 351.01 1,756,955 -3.05(-0.86%)
Aug 18, 2022 351.05 356.20 350.31 354.06 1,952,834 +2.01(+0.57%)
Aug 17, 2022 350.24 353.67 348.50 352.05 2,462,579 -3.88(-1.09%)
Aug 16, 2022 351.00 356.68 349.84 355.94 2,471,604 -0.69(-0.19%)
Aug 15, 2022 349.08 358.61 347.58 356.63 2,549,070 +5.63(+1.60%)
Aug 12, 2022 351.47 352.17 347.02 351.00 2,537,753 +3.66(+1.05%)
Aug 11, 2022 352.57 352.57 347.12 347.35 2,633,737 -2.77(-0.79%)
Aug 10, 2022 351.07 351.28 347.81 350.12 2,496,070 +6.78(+1.97%)
Aug 09, 2022 347.17 347.88 342.16 343.34 2,490,445 -5.57(-1.60%)
Aug 08, 2022 355.69 355.69 346.66 348.91 2,500,685 -5.30(-1.50%)
Aug 05, 2022 347.17 354.53 347.17 354.21 1,865,891 +1.43(+0.40%)
Aug 04, 2022 351.40 355.30 346.42 352.79 2,361,343 +1.92(+0.55%)
Aug 03, 2022 346.77 353.19 345.32 350.86 2,948,490 +5.07(+1.47%)
Aug 02, 2022 343.88 347.91 340.80 345.79 2,905,227 -1.52(-0.44%)
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.