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

MasterCard (NY: MA )

524.76 +6.88 (+1.33%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2024 441.45 446.08 438.02 445.82 3,933,036 +4.96(+1.12%)
May 30, 2024 440.97 442.94 439.43 440.86 2,196,051 -0.37(-0.08%)
May 29, 2024 440.87 443.31 440.56 441.23 1,882,361 -2.60(-0.59%)
May 28, 2024 448.74 449.36 441.15 443.83 2,678,383 -6.08(-1.35%)
May 24, 2024 451.24 453.18 449.06 449.91 2,168,265 -0.03(-0.01%)
May 23, 2024 455.24 456.76 449.18 449.94 2,090,458 -5.30(-1.16%)
May 22, 2024 457.61 461.20 453.89 455.24 1,717,911 -2.57(-0.56%)
May 21, 2024 456.63 459.10 454.35 457.81 2,172,057 -0.56(-0.12%)
May 20, 2024 458.19 460.92 457.49 458.37 1,401,159 -0.61(-0.13%)
May 17, 2024 459.16 460.39 456.82 458.98 1,991,504 +1.40(+0.31%)
May 16, 2024 458.71 463.63 457.53 457.58 2,418,511 +0.87(+0.19%)
May 15, 2024 451.52 457.31 451.52 456.71 2,444,495 +3.79(+0.84%)
May 14, 2024 456.64 457.69 448.04 452.93 2,999,771 -3.55(-0.78%)
May 13, 2024 455.65 457.43 454.23 456.48 2,075,159 +0.78(+0.17%)
May 10, 2024 456.05 457.29 453.70 455.70 1,734,922 +1.49(+0.33%)
May 09, 2024 452.28 454.75 452.28 454.21 1,975,690 +0.72(+0.16%)
May 08, 2024 452.73 453.83 448.65 453.49 2,338,984 +1.71(+0.38%)
May 07, 2024 450.49 452.03 446.27 451.79 2,358,649 +3.68(+0.82%)
May 06, 2024 445.98 449.24 444.31 448.11 2,543,324 +5.77(+1.31%)
May 03, 2024 443.66 444.01 435.68 442.34 3,722,055 +2.47(+0.56%)
May 02, 2024 441.76 442.80 436.82 439.86 3,877,190 -0.97(-0.22%)
May 01, 2024 444.55 447.72 437.15 440.83 4,993,167 -9.10(-2.02%)
Apr 30, 2024 454.98 456.44 449.62 449.93 2,705,452 -5.88(-1.29%)
Apr 29, 2024 459.66 460.30 454.40 455.82 2,127,309 -5.31(-1.15%)
Apr 26, 2024 461.61 463.52 459.65 461.12 1,968,796 +0.31(+0.07%)
Apr 25, 2024 459.65 462.70 455.44 460.81 2,012,256 -0.39(-0.08%)
Apr 24, 2024 463.99 466.84 459.06 461.20 4,054,404 -0.32(-0.07%)
Apr 23, 2024 457.19 461.68 456.03 461.52 2,034,074 +6.05(+1.33%)
Apr 22, 2024 456.22 459.45 453.85 455.47 2,163,223 +1.36(+0.30%)
Apr 19, 2024 457.60 458.57 451.32 454.11 2,556,013 +0.69(+0.15%)
Apr 18, 2024 459.21 460.61 452.53 453.43 2,004,367 -5.44(-1.19%)
Apr 17, 2024 461.47 462.11 456.87 458.87 1,739,904 +0.34(+0.07%)
Apr 16, 2024 458.71 462.08 457.71 458.53 1,792,209 +0.03(+0.01%)
Apr 15, 2024 468.92 469.68 457.14 458.50 2,076,439 -5.57(-1.20%)
Apr 12, 2024 464.69 468.20 460.81 464.07 2,493,355 -2.92(-0.63%)
Apr 11, 2024 466.97 469.03 462.89 467.00 2,307,107 -0.86(-0.18%)
Apr 10, 2024 468.85 473.05 467.54 467.85 2,718,261 -2.98(-0.63%)
Apr 09, 2024 476.63 477.55 466.52 470.84 2,224,105 -6.67(-1.40%)
Apr 08, 2024 475.06 478.33 472.95 477.51 1,967,415 +2.35(+0.50%)
Apr 05, 2024 472.02 477.30 470.55 475.15 2,473,089 +7.35(+1.57%)
Apr 04, 2024 477.96 479.94 467.04 467.80 2,563,370 -7.62(-1.60%)
Apr 03, 2024 478.43 481.28 475.21 475.42 2,274,577 -2.00(-0.42%)
Apr 02, 2024 474.97 478.40 474.31 477.42 3,278,935 +1.03(+0.22%)
Apr 01, 2024 478.65 481.26 475.33 476.40 1,655,172 -3.16(-0.66%)
Mar 28, 2024 475.91 480.41 480.21 479.56 2,223,850 +3.61(+0.76%)
Mar 27, 2024 478.49 480.14 472.76 475.95 2,319,723 +1.14(+0.24%)
Mar 26, 2024 475.72 477.99 470.33 474.81 2,525,345 +0.76(+0.16%)
Mar 25, 2024 479.58 480.30 472.43 474.05 2,614,465 -5.61(-1.17%)
Mar 22, 2024 486.27 486.84 479.44 479.65 2,287,366 -6.94(-1.43%)
Mar 21, 2024 486.49 487.95 481.38 486.60 2,588,755 +0.60(+0.12%)
Mar 20, 2024 482.29 486.41 481.62 486.00 1,698,050 +4.02(+0.83%)
Mar 19, 2024 479.61 482.58 477.50 481.98 2,058,180 +5.09(+1.07%)
Mar 18, 2024 476.64 478.81 474.66 476.89 2,081,055 +3.05(+0.64%)
Mar 15, 2024 471.36 476.46 471.10 473.84 4,196,890 -3.63(-0.76%)
Mar 14, 2024 479.01 479.98 475.18 477.47 2,769,302 +3.85(+0.81%)
Mar 13, 2024 472.25 474.17 470.80 473.62 2,112,792 +2.73(+0.58%)
Mar 12, 2024 468.56 472.38 466.75 470.89 1,861,674 +3.69(+0.79%)
Mar 11, 2024 467.04 467.41 462.75 467.20 1,782,082 -0.10(-0.02%)
Mar 08, 2024 465.15 469.65 465.15 467.30 1,603,600 +1.71(+0.37%)
Mar 07, 2024 471.22 471.29 463.94 465.58 2,186,479 -4.04(-0.86%)
Mar 06, 2024 465.20 471.64 465.20 469.63 1,925,176 +4.06(+0.87%)
Mar 05, 2024 465.41 467.28 462.68 465.56 2,023,520 -0.97(-0.21%)
Mar 04, 2024 473.68 474.64 463.82 466.53 3,225,858 -8.11(-1.71%)
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.