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

MasterCard (NY: MA )

370.52 -3.21 (-0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 2023 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 (%)
Jun 02, 2023 374.59 375.82 372.15 373.73 2,501,460 +2.85(+0.77%)
Jun 01, 2023 367.16 371.09 366.05 370.88 3,389,754 +5.86(+1.61%)
May 31, 2023 365.00 365.70 357.85 365.02 10,695,407 -2.48(-0.67%)
May 30, 2023 376.28 376.63 366.20 367.50 3,430,118 -6.87(-1.84%)
May 26, 2023 371.00 375.68 370.05 374.37 2,691,347 +4.33(+1.17%)
May 25, 2023 367.91 370.99 364.91 370.04 3,753,383 +1.54(+0.42%)
May 24, 2023 369.37 369.61 365.58 368.50 2,655,554 -5.25(-1.40%)
May 23, 2023 381.52 382.03 370.44 373.75 3,979,165 -10.78(-2.80%)
May 22, 2023 384.99 387.37 384.18 384.53 1,808,824 -1.04(-0.27%)
May 19, 2023 392.00 392.20 385.14 385.57 3,369,120 -6.45(-1.65%)
May 18, 2023 387.11 392.02 385.81 392.02 3,729,658 +5.02(+1.30%)
May 17, 2023 382.20 387.52 379.13 387.00 3,260,367 +6.76(+1.78%)
May 16, 2023 382.60 383.60 377.32 380.24 2,762,772 -3.17(-0.83%)
May 15, 2023 381.87 383.66 380.52 383.41 1,957,642 +1.49(+0.39%)
May 12, 2023 384.49 385.02 378.80 381.92 2,044,081 -1.47(-0.38%)
May 11, 2023 382.21 385.72 379.26 383.39 1,901,199 +0.85(+0.22%)
May 10, 2023 385.99 386.75 377.65 382.54 1,943,253 -0.40(-0.10%)
May 09, 2023 383.88 386.17 382.70 382.94 2,036,428 -2.57(-0.67%)
May 08, 2023 384.01 387.46 383.77 385.51 1,719,605 +0.85(+0.22%)
May 05, 2023 380.57 385.15 378.24 384.66 2,683,137 +8.54(+2.27%)
May 04, 2023 374.50 376.85 372.14 376.12 2,814,948 +1.22(+0.33%)
May 03, 2023 376.67 379.55 374.33 374.90 1,970,863 -1.13(-0.30%)
May 02, 2023 377.77 378.84 370.94 376.03 2,478,395 -3.83(-1.01%)
May 01, 2023 380.49 382.45 378.96 379.86 1,744,887 -0.17(-0.04%)
Apr 28, 2023 372.53 381.93 371.51 380.03 3,107,278 +6.36(+1.70%)
Apr 27, 2023 366.58 374.98 361.00 373.67 3,859,734 +6.91(+1.88%)
Apr 26, 2023 369.64 372.21 366.09 366.76 2,593,673 -1.77(-0.48%)
Apr 25, 2023 373.50 374.58 368.32 368.53 2,244,757 -6.20(-1.65%)
Apr 24, 2023 375.15 377.64 373.62 374.73 1,886,284 -0.51(-0.14%)
Apr 21, 2023 375.72 377.43 373.26 375.24 3,541,422 +0.24(+0.06%)
Apr 20, 2023 371.45 375.19 369.69 375.00 2,125,309 +2.20(+0.59%)
Apr 19, 2023 372.99 374.15 371.15 372.80 1,795,394 +0.48(+0.13%)
Apr 18, 2023 373.95 373.95 369.96 372.32 2,087,820 -0.44(-0.12%)
Apr 17, 2023 373.36 374.10 368.39 372.76 2,432,684 +0.33(+0.09%)
Apr 14, 2023 370.00 373.39 369.11 372.43 2,254,717 +2.78(+0.75%)
Apr 13, 2023 363.82 369.75 363.39 369.65 2,612,107 +7.87(+2.18%)
Apr 12, 2023 366.08 368.60 361.02 361.78 2,268,772 -2.35(-0.65%)
Apr 11, 2023 363.42 365.19 361.16 364.13 3,033,846 +3.99(+1.11%)
Apr 10, 2023 359.71 360.93 357.58 360.14 1,559,061 -1.33(-0.37%)
Apr 06, 2023 361.21 362.04 355.97 361.47 2,357,712 -2.32(-0.64%)
Apr 05, 2023 363.48 365.13 361.61 363.79 2,243,772 +0.46(+0.13%)
Apr 04, 2023 366.23 368.54 362.81 363.33 2,202,169 -2.57(-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.