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

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 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 (%)
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%)
Oct 02, 2023 391.29 394.03 390.14 393.53 2,873,678 -0.06(-0.02%)
Sep 29, 2023 399.67 399.82 391.94 393.59 3,052,328 -3.51(-0.88%)
Sep 28, 2023 393.51 398.99 393.04 397.10 2,384,852 +3.94(+1.00%)
Sep 27, 2023 393.88 394.70 389.18 393.16 1,999,204 +0.10(+0.03%)
Sep 26, 2023 397.65 398.50 391.30 393.06 2,957,822 -7.07(-1.77%)
Sep 25, 2023 398.25 400.38 398.54 400.13 1,857,472 +0.27(+0.07%)
Sep 22, 2023 402.02 404.46 399.20 399.86 1,896,197 -1.13(-0.28%)
Sep 21, 2023 405.94 406.37 399.74 400.99 2,465,453 -7.12(-1.74%)
Sep 20, 2023 411.34 413.41 407.67 408.11 1,589,923 -2.99(-0.73%)
Sep 19, 2023 414.51 414.65 408.69 411.10 1,741,162 -3.58(-0.86%)
Sep 18, 2023 411.45 415.43 410.61 414.68 1,818,682 +2.80(+0.68%)
Sep 15, 2023 409.44 415.84 408.73 411.88 4,783,609 +0.96(+0.23%)
Sep 14, 2023 415.84 416.14 405.39 410.91 3,578,708 -2.94(-0.71%)
Sep 13, 2023 413.73 415.95 412.53 413.86 2,154,831 +0.03(+0.01%)
Sep 12, 2023 413.51 415.19 412.81 413.83 2,009,405 -0.42(-0.10%)
Sep 11, 2023 414.40 415.14 412.20 414.24 1,553,863 +1.84(+0.45%)
Sep 08, 2023 412.56 413.89 411.43 412.40 1,880,510 +0.22(+0.05%)
Sep 07, 2023 409.50 413.69 409.31 412.19 2,517,450 +1.43(+0.35%)
Sep 06, 2023 408.37 410.95 406.49 410.75 2,305,640 +1.67(+0.41%)
Sep 05, 2023 410.92 412.96 407.30 409.08 2,057,584 -4.05(-0.98%)
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.