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 (%)
Aug 31, 2023 412.96 415.03 410.54 411.39 2,542,809 -1.27(-0.31%)
Aug 30, 2023 413.53 416.52 412.27 412.66 2,524,226 +2.25(+0.55%)
Aug 29, 2023 406.19 410.95 405.36 410.41 2,195,551 +4.20(+1.03%)
Aug 28, 2023 402.78 406.57 401.93 406.21 1,906,978 +4.54(+1.13%)
Aug 25, 2023 399.44 403.40 397.80 401.67 2,161,299 +5.20(+1.31%)
Aug 24, 2023 400.38 402.78 396.30 396.47 1,975,977 -3.38(-0.85%)
Aug 23, 2023 398.06 400.71 397.16 399.85 1,948,829 +3.21(+0.81%)
Aug 22, 2023 393.81 397.57 392.49 396.64 2,429,873 +4.63(+1.18%)
Aug 21, 2023 392.02 393.80 389.84 392.01 1,875,138 +1.03(+0.26%)
Aug 18, 2023 388.64 392.65 387.66 390.99 2,007,864 -0.45(-0.11%)
Aug 17, 2023 394.94 395.01 389.81 391.44 2,125,104 -1.74(-0.44%)
Aug 16, 2023 392.25 398.00 391.93 393.18 2,008,032 -0.08(-0.02%)
Aug 15, 2023 396.29 396.29 392.40 393.26 1,758,591 -4.12(-1.04%)
Aug 14, 2023 395.25 398.02 393.42 397.38 1,643,480 +3.59(+0.91%)
Aug 11, 2023 394.56 395.47 391.62 393.79 1,469,091 -2.15(-0.54%)
Aug 10, 2023 395.26 399.42 394.52 395.94 2,160,859 +3.46(+0.88%)
Aug 09, 2023 392.67 395.59 390.69 392.48 1,811,321 +0.48(+0.12%)
Aug 08, 2023 394.98 395.18 388.95 392.00 1,752,337 -3.67(-0.93%)
Aug 07, 2023 391.81 396.55 391.81 395.67 1,564,612 +5.50(+1.41%)
Aug 04, 2023 390.43 394.89 388.89 390.17 2,222,524 -1.66(-0.42%)
Aug 03, 2023 386.39 392.25 385.25 391.82 2,197,153 +2.98(+0.77%)
Aug 02, 2023 392.69 393.02 388.40 388.84 2,417,971 -7.03(-1.78%)
Aug 01, 2023 392.59 396.10 391.18 395.87 2,351,338 +2.78(+0.71%)
Jul 31, 2023 392.78 394.88 391.28 393.09 3,589,155 +1.32(+0.34%)
Jul 28, 2023 396.76 396.80 387.70 391.77 4,514,725 -1.54(-0.39%)
Jul 27, 2023 403.97 403.97 392.76 393.31 3,573,016 -7.89(-1.97%)
Jul 26, 2023 397.98 402.09 394.55 401.19 2,579,477 +1.13(+0.28%)
Jul 25, 2023 402.15 403.64 399.79 400.07 2,497,990 -3.50(-0.87%)
Jul 24, 2023 396.28 403.69 395.41 403.57 3,038,764 +7.28(+1.84%)
Jul 21, 2023 397.47 400.30 396.22 396.29 1,873,806 -0.57(-0.14%)
Jul 20, 2023 395.94 398.51 394.36 396.86 2,578,515 -0.21(-0.05%)
Jul 19, 2023 396.80 398.64 395.11 397.07 1,815,014 +0.11(+0.03%)
Jul 18, 2023 399.21 400.73 394.02 396.96 2,684,318 -4.03(-1.00%)
Jul 17, 2023 400.74 402.78 399.91 400.99 2,351,660 -0.31(-0.08%)
Jul 14, 2023 400.91 402.27 399.09 401.30 1,984,489 +1.94(+0.49%)
Jul 13, 2023 401.78 402.02 399.25 399.35 2,361,836 -0.13(-0.03%)
Jul 12, 2023 397.80 401.95 397.51 399.48 2,280,350 +2.88(+0.73%)
Jul 11, 2023 392.43 397.26 391.16 396.60 2,112,571 +5.62(+1.44%)
Jul 10, 2023 387.31 392.24 386.84 390.98 2,155,119 +3.47(+0.90%)
Jul 07, 2023 389.48 391.26 387.23 387.51 2,662,554 -4.45(-1.13%)
Jul 06, 2023 392.64 392.97 388.56 391.95 2,163,290 -1.02(-0.26%)
Jul 05, 2023 387.08 393.49 385.40 392.97 2,794,408 +0.77(+0.20%)
Jul 03, 2023 389.60 392.55 386.95 392.20 1,310,488 +0.66(+0.17%)
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%)
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.