Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 424.79 426.45 422.39 424.62 1,713,877 +0.19(+0.04%)
Dec 28, 2023 421.89 426.46 421.80 424.43 1,511,361 +1.95(+0.46%)
Dec 27, 2023 421.13 423.13 421.09 422.48 1,331,468 +0.69(+0.16%)
Dec 26, 2023 423.12 423.83 421.08 421.79 1,263,786 -0.43(-0.10%)
Dec 22, 2023 422.87 425.27 421.09 422.22 1,766,831 +0.66(+0.16%)
Dec 21, 2023 419.92 422.02 418.75 421.56 2,223,679 +3.97(+0.95%)
Dec 20, 2023 423.20 425.72 417.38 417.59 3,071,910 -5.99(-1.41%)
Dec 19, 2023 422.17 424.79 420.65 423.58 2,302,789 +1.03(+0.24%)
Dec 18, 2023 417.67 423.21 417.67 422.55 2,698,905 +5.83(+1.40%)
Dec 15, 2023 410.79 417.40 409.78 416.72 5,591,459 +0.01(+0.00%)
Dec 14, 2023 423.13 423.96 414.06 416.71 4,007,458 -6.09(-1.44%)
Dec 13, 2023 419.99 424.48 417.29 422.80 3,710,655 +3.91(+0.93%)
Dec 12, 2023 415.15 419.13 412.86 418.89 2,748,711 +5.02(+1.21%)
Dec 11, 2023 410.63 414.33 410.55 413.87 2,245,905 +3.54(+0.86%)
Dec 08, 2023 410.39 411.84 407.42 410.33 1,968,156 -0.99(-0.24%)
Dec 07, 2023 410.25 411.74 408.17 411.32 2,373,471 +2.76(+0.68%)
Dec 06, 2023 409.61 411.99 405.35 408.56 2,234,057 +1.68(+0.41%)
Dec 05, 2023 405.29 407.18 402.52 406.88 2,767,529 +0.46(+0.11%)
Dec 04, 2023 412.00 413.01 406.22 406.42 3,111,433 -6.10(-1.48%)
Dec 01, 2023 411.06 414.75 409.75 412.52 2,181,221 +0.53(+0.13%)
Nov 30, 2023 408.28 412.33 406.97 412.00 3,217,771 +3.99(+0.98%)
Nov 29, 2023 409.19 410.26 407.61 408.00 2,160,954 +0.81(+0.20%)
Nov 28, 2023 407.27 408.82 405.65 407.20 2,656,812 +0.04(+0.01%)
Nov 27, 2023 409.18 410.89 406.44 407.16 2,677,794 -3.51(-0.86%)
Nov 24, 2023 410.66 411.14 408.71 410.67 1,058,169 +2.16(+0.53%)
Nov 22, 2023 410.43 411.02 408.33 408.51 1,976,864 +1.37(+0.34%)
Nov 21, 2023 403.92 408.53 403.89 407.14 2,578,878 +4.53(+1.13%)
Nov 20, 2023 398.94 403.40 396.50 402.61 2,780,627 +4.08(+1.02%)
Nov 17, 2023 398.20 399.34 396.15 398.53 2,376,215 +3.19(+0.81%)
Nov 16, 2023 396.25 398.18 393.79 395.34 3,074,166 +0.27(+0.07%)
Nov 15, 2023 395.71 397.51 393.01 395.07 2,445,473 -0.82(-0.21%)
Nov 14, 2023 395.42 399.90 394.99 395.89 2,746,096 +3.29(+0.84%)
Nov 13, 2023 392.60 393.88 391.28 392.60 1,621,778 -0.03(-0.01%)
Nov 10, 2023 388.31 393.34 385.03 392.63 2,819,599 +6.39(+1.65%)
Nov 09, 2023 389.23 389.72 385.55 386.24 2,668,322 -1.73(-0.45%)
Nov 08, 2023 385.39 389.64 385.29 387.97 2,850,989 +0.83(+0.21%)
Nov 07, 2023 384.29 387.86 382.60 387.15 2,334,555 +2.70(+0.70%)
Nov 06, 2023 385.38 386.53 382.50 384.45 2,029,487 +0.11(+0.03%)
Nov 03, 2023 383.30 386.72 382.03 384.34 2,409,822 +3.34(+0.88%)
Nov 02, 2023 378.62 381.34 376.81 381.00 2,828,494 +4.85(+1.29%)
Nov 01, 2023 376.99 378.71 373.38 376.15 2,365,289 +1.46(+0.39%)
Oct 31, 2023 371.67 376.01 371.46 374.68 2,991,806 +3.91(+1.06%)
Oct 30, 2023 364.90 371.58 363.11 370.77 3,401,559 +8.30(+2.29%)
Oct 27, 2023 364.87 366.65 358.18 362.47 3,641,011 -0.51(-0.14%)
Oct 26, 2023 369.38 373.89 361.43 362.98 6,965,050 -21.62(-5.62%)
Oct 25, 2023 382.30 386.91 380.55 384.60 3,519,555 -0.60(-0.15%)
Oct 24, 2023 383.79 387.70 382.17 385.20 2,012,011 +3.23(+0.84%)
Oct 23, 2023 380.62 386.14 379.31 381.97 1,779,773 -0.74(-0.19%)
Oct 20, 2023 386.15 388.26 382.47 382.71 2,664,350 -3.44(-0.89%)
Oct 19, 2023 392.11 393.08 383.79 386.15 3,488,373 -5.32(-1.36%)
Oct 18, 2023 397.34 399.59 390.82 391.47 1,960,114 -8.52(-2.13%)
Oct 17, 2023 397.87 401.82 396.69 399.99 2,185,618 +0.61(+0.15%)
Oct 16, 2023 398.47 402.64 397.01 399.38 2,211,979 +3.12(+0.79%)
Oct 13, 2023 397.04 400.36 393.33 396.27 2,245,629 -1.86(-0.47%)
Oct 12, 2023 402.01 403.55 395.56 398.13 1,786,935 +0.09(+0.02%)
Oct 11, 2023 401.46 403.34 395.60 398.04 2,064,866 -0.56(-0.14%)
Oct 10, 2023 393.79 400.93 392.11 398.60 2,725,854 +5.60(+1.43%)
Oct 09, 2023 392.71 394.74 387.85 392.99 2,486,167 -3.21(-0.81%)
Oct 06, 2023 391.49 399.22 388.77 396.21 2,495,202 +3.75(+0.96%)
Oct 05, 2023 388.66 392.97 388.27 392.45 2,125,980 +1.01(+0.26%)
Oct 04, 2023 389.70 392.15 386.30 391.45 1,824,111 +2.68(+0.69%)
Oct 03, 2023 392.18 395.52 386.69 388.76 2,542,986 -4.76(-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.