Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 386.37 393.41 386.37 391.55 4,426,880 +5.60(+1.45%)
Jun 29, 2023 379.15 386.28 378.80 385.94 2,535,917 +7.41(+1.96%)
Jun 28, 2023 379.49 379.69 376.98 378.54 2,021,441 -1.55(-0.41%)
Jun 27, 2023 378.64 381.13 377.32 380.09 2,207,181 +4.35(+1.16%)
Jun 26, 2023 376.37 378.30 373.68 375.74 3,342,748 -2.38(-0.63%)
Jun 23, 2023 373.31 379.42 371.56 378.12 3,756,483 +2.00(+0.53%)
Jun 22, 2023 373.44 376.79 372.28 376.12 1,942,443 +1.65(+0.44%)
Jun 21, 2023 372.29 376.70 371.99 374.46 2,311,586 +1.51(+0.41%)
Jun 20, 2023 373.34 377.82 372.08 372.95 3,979,467 -1.90(-0.51%)
Jun 16, 2023 379.91 381.19 374.48 374.85 5,917,332 -2.50(-0.66%)
Jun 15, 2023 371.61 377.88 368.87 377.35 2,569,425 +4.26(+1.14%)
Jun 14, 2023 371.27 376.39 370.36 373.09 2,787,871 +3.37(+0.91%)
Jun 13, 2023 373.64 375.50 368.16 369.72 2,455,089 -3.91(-1.05%)
Jun 12, 2023 369.02 374.29 368.29 373.64 2,418,466 +6.06(+1.65%)
Jun 09, 2023 368.81 370.45 366.12 367.57 2,212,234 +1.62(+0.44%)
Jun 08, 2023 367.71 368.12 364.21 365.95 2,606,669 -3.78(-1.02%)
Jun 07, 2023 377.60 378.80 366.62 369.73 3,731,139 -8.53(-2.26%)
Jun 06, 2023 371.29 378.68 370.15 378.27 2,770,763 +9.40(+2.55%)
Jun 05, 2023 371.09 371.37 366.89 368.87 2,474,519 -3.20(-0.86%)
Jun 02, 2023 372.92 374.14 370.49 372.06 2,512,662 +2.84(+0.77%)
Jun 01, 2023 365.52 369.44 364.42 369.23 3,404,935 +5.83(+1.61%)
May 31, 2023 363.37 364.07 356.25 363.39 10,743,307 -2.47(-0.67%)
May 30, 2023 374.60 374.95 364.57 365.86 3,445,479 -6.84(-1.84%)
May 26, 2023 369.35 374.00 368.40 372.70 2,703,400 +4.31(+1.17%)
May 25, 2023 366.27 369.34 363.28 368.39 3,770,192 +1.53(+0.42%)
May 24, 2023 367.72 367.96 363.95 366.86 2,667,447 -5.23(-1.40%)
May 23, 2023 379.82 380.33 368.79 372.08 3,996,985 -10.73(-2.80%)
May 22, 2023 383.27 385.64 382.47 382.82 1,816,924 -1.04(-0.27%)
May 19, 2023 390.25 390.45 383.42 383.85 3,384,208 -6.42(-1.65%)
May 18, 2023 385.38 390.27 384.09 390.27 3,746,361 +5.00(+1.30%)
May 17, 2023 380.50 385.79 377.44 385.27 3,274,968 +6.73(+1.78%)
May 16, 2023 380.89 381.89 375.63 378.55 2,775,145 -3.16(-0.83%)
May 15, 2023 380.17 381.95 378.83 381.70 1,966,409 +1.48(+0.39%)
May 12, 2023 382.78 383.30 377.11 380.22 2,053,235 -1.46(-0.38%)
May 11, 2023 380.51 384.00 377.57 381.68 1,909,713 +0.85(+0.22%)
May 10, 2023 384.27 385.03 375.97 380.83 1,951,955 -0.40(-0.10%)
May 09, 2023 382.17 384.45 380.99 381.23 2,045,548 -2.56(-0.67%)
May 08, 2023 382.30 385.73 382.06 383.79 1,727,306 +0.85(+0.22%)
May 05, 2023 378.87 383.43 376.55 382.94 2,695,153 +8.50(+2.27%)
May 04, 2023 372.83 375.17 370.48 374.44 2,827,554 +1.21(+0.33%)
May 03, 2023 374.99 377.86 372.66 373.23 1,979,689 -1.12(-0.30%)
May 02, 2023 376.09 377.15 369.29 374.35 2,489,494 -3.81(-1.01%)
May 01, 2023 378.79 380.75 377.27 378.17 1,752,701 -0.17(-0.04%)
Apr 28, 2023 370.87 380.23 369.85 378.34 3,121,194 +6.33(+1.70%)
Apr 27, 2023 364.95 373.31 359.39 372.00 3,877,019 +6.88(+1.88%)
Apr 26, 2023 367.99 370.56 364.46 365.12 2,605,288 -1.76(-0.48%)
Apr 25, 2023 371.83 372.91 366.68 366.89 2,254,810 -6.17(-1.65%)
Apr 24, 2023 373.48 375.96 371.95 373.06 1,894,731 -0.51(-0.14%)
Apr 21, 2023 374.05 375.74 371.60 373.57 3,557,282 +0.24(+0.06%)
Apr 20, 2023 369.79 373.52 368.04 373.33 2,134,827 +2.19(+0.59%)
Apr 19, 2023 371.33 372.48 369.50 371.14 1,803,434 +0.48(+0.13%)
Apr 18, 2023 372.28 372.28 368.31 370.66 2,097,170 -0.44(-0.12%)
Apr 17, 2023 371.69 372.43 366.75 371.10 2,443,578 +0.33(+0.09%)
Apr 14, 2023 368.35 371.73 367.46 370.77 2,264,814 +2.77(+0.75%)
Apr 13, 2023 362.20 368.10 361.77 368.00 2,623,805 +7.84(+2.18%)
Apr 12, 2023 364.45 366.96 359.42 360.17 2,278,932 -2.34(-0.65%)
Apr 11, 2023 361.80 363.56 359.55 362.51 3,047,433 +3.97(+1.11%)
Apr 10, 2023 358.11 359.32 355.99 358.53 1,566,043 -1.32(-0.37%)
Apr 06, 2023 359.60 360.42 354.38 359.86 2,368,271 -2.31(-0.64%)
Apr 05, 2023 361.86 363.50 360.00 362.17 2,253,820 +0.46(+0.13%)
Apr 04, 2023 364.59 366.90 361.19 361.71 2,212,031 -2.56(-0.70%)
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.