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

MasterCard (NY: MA )

402.00 -0.23 (-0.06%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 25, 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 (%)
Sep 22, 2023 404.39 406.85 401.56 402.22 1,885,066 -1.14(-0.28%)
Sep 21, 2023 408.34 408.77 402.10 403.36 2,450,980 -7.16(-1.74%)
Sep 20, 2023 413.77 415.85 410.08 410.52 1,580,590 -3.01(-0.73%)
Sep 19, 2023 416.96 417.10 411.10 413.53 1,730,941 -3.60(-0.86%)
Sep 18, 2023 413.88 417.89 413.04 417.13 1,808,006 +2.82(+0.68%)
Sep 15, 2023 411.86 418.30 411.14 414.31 4,755,528 +0.97(+0.23%)
Sep 14, 2023 418.30 418.60 407.78 413.34 3,557,700 -2.96(-0.71%)
Sep 13, 2023 416.17 418.41 414.97 416.30 2,142,182 +0.03(+0.01%)
Sep 12, 2023 415.95 417.64 415.25 416.27 1,997,609 -0.42(-0.10%)
Sep 11, 2023 416.85 417.59 414.63 416.69 1,544,742 +1.85(+0.45%)
Sep 08, 2023 415.00 416.33 413.86 414.84 1,869,471 +0.22(+0.05%)
Sep 07, 2023 411.92 416.13 411.73 414.62 2,502,672 +1.44(+0.35%)
Sep 06, 2023 410.78 413.38 408.89 413.18 2,292,105 +1.68(+0.41%)
Sep 05, 2023 413.35 415.40 409.70 411.50 2,045,506 -4.07(-0.98%)
Sep 01, 2023 413.84 416.51 412.49 415.57 1,841,732 +2.93(+0.71%)
Aug 31, 2023 414.21 416.29 411.78 412.64 2,535,133 -1.27(-0.31%)
Aug 30, 2023 414.78 417.78 413.52 413.91 2,516,606 +2.26(+0.55%)
Aug 29, 2023 407.42 412.19 406.59 411.65 2,188,923 +4.21(+1.03%)
Aug 28, 2023 404.00 407.80 403.15 407.44 1,901,222 +4.55(+1.13%)
Aug 25, 2023 400.65 404.62 399.00 402.89 2,154,775 +5.22(+1.31%)
Aug 24, 2023 401.59 404.00 397.50 397.67 1,970,012 -3.39(-0.85%)
Aug 23, 2023 399.27 401.92 398.36 401.06 1,942,946 +3.22(+0.81%)
Aug 22, 2023 395.00 398.77 393.68 397.84 2,422,538 +4.64(+1.18%)
Aug 21, 2023 393.21 394.99 391.02 393.20 1,869,478 +1.03(+0.26%)
Aug 18, 2023 389.82 393.84 388.83 392.17 2,001,803 -0.45(-0.11%)
Aug 17, 2023 396.14 396.20 390.99 392.62 2,118,688 -1.75(-0.44%)
Aug 16, 2023 393.44 399.20 393.12 394.37 2,001,970 -0.08(-0.02%)
Aug 15, 2023 397.49 397.49 393.59 394.45 1,753,283 -4.13(-1.04%)
Aug 14, 2023 396.45 399.23 394.61 398.58 1,638,519 +3.60(+0.91%)
Aug 11, 2023 395.75 396.67 392.81 394.98 1,464,656 -2.16(-0.54%)
Aug 10, 2023 396.46 400.63 395.71 397.14 2,154,336 +3.47(+0.88%)
Aug 09, 2023 393.86 396.79 391.87 393.67 1,805,853 +0.48(+0.12%)
Aug 08, 2023 396.18 396.38 390.13 393.19 1,747,047 -3.68(-0.93%)
Aug 07, 2023 393.00 397.75 393.00 396.87 1,559,889 +5.52(+1.41%)
Aug 04, 2023 391.61 396.09 390.07 391.35 2,215,815 -1.66(-0.42%)
Aug 03, 2023 387.56 393.44 386.42 393.01 2,190,520 +2.99(+0.77%)
Aug 02, 2023 393.88 394.21 389.58 390.02 2,410,672 -7.05(-1.78%)
Aug 01, 2023 393.78 397.30 392.36 397.07 2,344,240 +2.79(+0.71%)
Jul 31, 2023 393.97 396.08 392.46 394.28 3,578,320 +1.32(+0.34%)
Jul 28, 2023 397.96 397.96 388.88 392.96 4,501,096 -1.54(-0.39%)
Jul 27, 2023 405.19 405.19 393.95 394.50 3,562,230 -7.91(-1.97%)
Jul 26, 2023 399.18 403.31 395.75 402.41 2,571,690 +1.13(+0.28%)
Jul 25, 2023 403.37 404.86 401.00 401.28 2,490,449 -3.51(-0.87%)
Jul 24, 2023 397.48 404.91 396.61 404.79 3,029,591 +7.30(+1.84%)
Jul 21, 2023 398.67 401.51 397.42 397.49 1,868,150 -0.57(-0.14%)
Jul 20, 2023 397.14 399.72 395.55 398.06 2,570,731 -0.21(-0.05%)
Jul 19, 2023 398.00 399.85 396.31 398.27 1,809,535 +0.11(+0.03%)
Jul 18, 2023 400.42 401.94 395.21 398.16 2,676,215 -4.04(-1.00%)
Jul 17, 2023 401.95 404.00 401.12 402.20 2,344,561 -0.31(-0.08%)
Jul 14, 2023 402.12 403.49 400.30 402.51 1,978,499 +1.95(+0.49%)
Jul 13, 2023 403.00 403.24 400.46 400.56 2,354,706 -0.13(-0.03%)
Jul 12, 2023 399.00 403.17 398.71 400.69 2,273,466 +2.89(+0.73%)
Jul 11, 2023 393.62 398.46 392.34 397.80 2,106,194 +5.64(+1.44%)
Jul 10, 2023 388.48 393.43 388.01 392.16 2,148,613 +3.48(+0.90%)
Jul 07, 2023 390.66 392.45 388.40 388.68 2,654,517 -4.46(-1.13%)
Jul 06, 2023 393.83 394.21 389.74 393.14 2,156,760 -1.02(-0.26%)
Jul 05, 2023 388.25 394.68 386.57 394.16 2,785,972 +0.77(+0.20%)
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.