Skip to main content

MasterCard (NY: MA )

496.44 -4.55 (-0.91%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 411.78 413.85 409.36 410.22 2,550,103 -1.26(-0.31%)
Aug 30, 2023 412.35 415.32 411.09 411.48 2,531,466 +2.25(+0.55%)
Aug 29, 2023 405.03 409.77 404.20 409.23 2,201,848 +4.19(+1.03%)
Aug 28, 2023 401.63 405.41 400.78 405.05 1,912,448 +4.52(+1.13%)
Aug 25, 2023 398.30 402.25 396.66 400.52 2,167,499 +5.19(+1.31%)
Aug 24, 2023 399.23 401.63 395.17 395.34 1,981,645 -3.37(-0.85%)
Aug 23, 2023 396.93 399.56 396.02 398.71 1,954,419 +3.20(+0.81%)
Aug 22, 2023 392.68 396.43 391.37 395.50 2,436,843 +4.61(+1.18%)
Aug 21, 2023 390.90 392.67 388.73 390.89 1,880,517 +1.02(+0.26%)
Aug 18, 2023 387.53 391.53 386.55 389.87 2,013,623 -0.45(-0.11%)
Aug 17, 2023 393.81 393.88 388.69 390.31 2,131,200 -1.74(-0.44%)
Aug 16, 2023 391.13 396.86 390.81 392.06 2,013,791 -0.08(-0.02%)
Aug 15, 2023 395.16 395.16 391.28 392.13 1,763,636 -4.11(-1.04%)
Aug 14, 2023 394.12 396.89 392.29 396.24 1,648,194 +3.58(+0.91%)
Aug 11, 2023 393.43 394.34 390.50 392.66 1,473,304 -2.15(-0.54%)
Aug 10, 2023 394.13 398.28 393.39 394.81 2,167,057 +3.45(+0.88%)
Aug 09, 2023 391.55 394.46 389.57 391.36 1,816,516 +0.48(+0.12%)
Aug 08, 2023 393.85 394.05 387.84 390.88 1,757,363 -3.66(-0.93%)
Aug 07, 2023 390.69 395.42 390.69 394.54 1,569,100 +5.49(+1.41%)
Aug 04, 2023 389.31 393.76 387.78 389.05 2,228,899 -1.65(-0.42%)
Aug 03, 2023 385.29 391.13 384.15 390.70 2,203,455 +2.97(+0.77%)
Aug 02, 2023 391.57 391.90 387.29 387.73 2,424,907 -7.01(-1.78%)
Aug 01, 2023 391.47 394.97 390.06 394.74 2,358,083 +2.77(+0.71%)
Jul 31, 2023 391.66 393.75 390.16 391.96 3,599,450 +1.31(+0.34%)
Jul 28, 2023 395.62 395.66 386.59 390.65 4,527,675 -1.53(-0.39%)
Jul 27, 2023 402.81 402.81 391.64 392.18 3,583,265 -7.86(-1.97%)
Jul 26, 2023 396.84 400.94 393.42 400.05 2,586,876 +1.12(+0.28%)
Jul 25, 2023 401.00 402.48 398.65 398.92 2,505,155 -3.49(-0.87%)
Jul 24, 2023 395.15 402.53 394.28 402.41 3,047,481 +7.26(+1.84%)
Jul 21, 2023 396.33 399.15 395.09 395.16 1,879,181 -0.57(-0.14%)
Jul 20, 2023 394.81 397.37 393.23 395.72 2,585,911 -0.21(-0.05%)
Jul 19, 2023 395.66 397.50 393.98 395.93 1,820,220 +0.11(+0.03%)
Jul 18, 2023 398.07 399.58 392.89 395.82 2,692,018 -4.02(-1.00%)
Jul 17, 2023 399.59 401.63 398.76 399.84 2,358,405 -0.31(-0.08%)
Jul 14, 2023 399.76 401.12 397.94 400.15 1,990,182 +1.94(+0.49%)
Jul 13, 2023 400.63 400.87 398.11 398.21 2,368,610 -0.13(-0.03%)
Jul 12, 2023 396.66 400.80 396.37 398.34 2,286,891 +2.87(+0.73%)
Jul 11, 2023 391.31 396.12 390.04 395.46 2,118,631 +5.61(+1.44%)
Jul 10, 2023 386.20 391.12 385.73 389.86 2,161,300 +3.46(+0.90%)
Jul 07, 2023 388.37 390.15 386.12 386.40 2,670,192 -4.43(-1.13%)
Jul 06, 2023 391.52 391.85 387.45 390.83 2,169,495 -1.01(-0.26%)
Jul 05, 2023 385.97 392.36 384.30 391.85 2,802,423 +0.76(+0.20%)
Jul 03, 2023 388.48 391.42 385.84 391.08 1,314,247 +0.65(+0.17%)
Jun 30, 2023 385.26 392.28 385.26 390.43 4,439,578 +5.59(+1.45%)
Jun 29, 2023 378.07 385.18 377.72 384.84 2,543,191 +7.39(+1.96%)
Jun 28, 2023 378.40 378.61 375.90 377.45 2,027,240 -1.55(-0.41%)
Jun 27, 2023 377.56 380.04 376.24 379.00 2,213,513 +4.34(+1.16%)
Jun 26, 2023 375.30 377.21 372.61 374.66 3,352,337 -2.37(-0.63%)
Jun 23, 2023 372.24 378.34 370.49 377.04 3,767,258 +2.00(+0.53%)
Jun 22, 2023 372.37 375.71 371.21 375.04 1,948,015 +1.65(+0.44%)
Jun 21, 2023 371.23 375.63 370.93 373.39 2,318,216 +1.51(+0.41%)
Jun 20, 2023 372.27 376.74 371.02 371.88 3,990,882 -1.90(-0.51%)
Jun 16, 2023 378.82 380.10 373.41 373.78 5,934,306 -2.49(-0.66%)
Jun 15, 2023 370.54 376.80 367.81 376.27 2,576,795 +4.25(+1.14%)
Jun 14, 2023 370.20 375.32 369.30 372.02 2,795,868 +3.36(+0.91%)
Jun 13, 2023 372.57 374.42 367.11 368.67 2,462,131 -3.90(-1.05%)
Jun 12, 2023 367.96 373.22 367.24 372.57 2,425,404 +6.05(+1.65%)
Jun 09, 2023 367.75 369.39 365.07 366.52 2,218,580 +1.62(+0.44%)
Jun 08, 2023 366.66 367.07 363.17 364.90 2,614,146 -3.77(-1.02%)
Jun 07, 2023 376.52 377.72 365.57 368.68 3,741,841 -8.51(-2.26%)
Jun 06, 2023 370.23 377.60 369.09 377.18 2,778,711 +9.37(+2.55%)
Jun 05, 2023 370.03 370.31 365.84 367.81 2,481,617 -3.19(-0.86%)
Jun 02, 2023 371.85 373.07 369.43 371.00 2,519,870 +2.83(+0.77%)
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.