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

MasterCard (NY: MA )

462.42 +0.31 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 477.25 481.76 481.56 480.90 2,217,612 +3.62(+0.76%)
Mar 27, 2024 479.83 481.49 474.09 477.29 2,313,216 +1.15(+0.24%)
Mar 26, 2024 477.06 479.34 471.65 476.14 2,518,262 +0.76(+0.16%)
Mar 25, 2024 480.93 481.65 473.75 475.38 2,607,132 -5.62(-1.17%)
Mar 22, 2024 487.63 488.21 480.79 481.00 2,280,951 -6.96(-1.43%)
Mar 21, 2024 487.85 489.32 482.73 487.96 2,581,494 +0.60(+0.12%)
Mar 20, 2024 483.65 487.77 482.97 487.37 1,693,287 +4.03(+0.83%)
Mar 19, 2024 480.95 483.94 478.85 483.33 2,052,407 +5.10(+1.07%)
Mar 18, 2024 477.98 480.15 475.99 478.23 2,075,218 +3.06(+0.64%)
Mar 15, 2024 472.69 477.80 472.43 475.17 4,185,118 -3.64(-0.76%)
Mar 14, 2024 480.36 481.33 476.52 478.82 2,761,534 +3.87(+0.81%)
Mar 13, 2024 473.57 475.50 472.13 474.95 2,106,866 +2.74(+0.58%)
Mar 12, 2024 469.88 473.71 468.06 472.22 1,856,452 +3.70(+0.79%)
Mar 11, 2024 468.35 468.72 464.05 468.51 1,777,084 -0.10(-0.02%)
Mar 08, 2024 466.45 470.97 466.45 468.61 1,599,102 +1.72(+0.37%)
Mar 07, 2024 472.55 472.62 465.25 466.89 2,180,346 -4.06(-0.86%)
Mar 06, 2024 466.51 472.96 466.51 470.95 1,919,776 +4.07(+0.87%)
Mar 05, 2024 466.72 468.59 463.98 466.87 2,017,845 -0.97(-0.21%)
Mar 04, 2024 475.01 475.97 465.12 467.84 3,216,810 -8.13(-1.71%)
Mar 01, 2024 474.25 476.84 473.25 475.97 1,750,875 +1.87(+0.39%)
Feb 29, 2024 477.34 477.73 471.40 474.10 3,116,007 -4.08(-0.85%)
Feb 28, 2024 473.51 478.48 473.01 478.19 1,934,605 +4.09(+0.86%)
Feb 27, 2024 473.89 474.34 469.30 474.09 2,014,662 +0.24(+0.05%)
Feb 26, 2024 472.35 474.42 471.35 473.85 2,069,666 +1.09(+0.23%)
Feb 23, 2024 473.07 474.51 471.21 472.76 1,766,766 +1.86(+0.39%)
Feb 22, 2024 461.17 471.85 460.94 470.91 2,576,048 +12.49(+2.73%)
Feb 21, 2024 452.68 458.96 451.38 458.42 2,899,833 +7.29(+1.62%)
Feb 20, 2024 452.17 455.22 449.50 451.12 5,050,459 -16.36(-3.50%)
Feb 16, 2024 473.51 473.51 466.42 467.48 2,240,375 -3.15(-0.67%)
Feb 15, 2024 465.19 471.45 464.59 470.63 2,357,399 +6.08(+1.31%)
Feb 14, 2024 461.36 464.81 458.80 464.55 2,205,723 +4.72(+1.03%)
Feb 13, 2024 456.13 461.24 455.41 459.82 2,411,018 +1.75(+0.38%)
Feb 12, 2024 458.55 458.76 455.45 458.08 1,796,574 +0.83(+0.18%)
Feb 09, 2024 457.43 458.35 455.74 457.25 2,158,435 -0.38(-0.08%)
Feb 08, 2024 459.36 460.11 456.81 457.63 2,187,571 -3.65(-0.79%)
Feb 07, 2024 460.57 461.60 458.98 461.27 2,547,843 +1.41(+0.31%)
Feb 06, 2024 454.73 459.92 454.73 459.86 2,204,938 +3.74(+0.82%)
Feb 05, 2024 458.87 460.73 454.90 456.13 2,442,168 -3.81(-0.83%)
Feb 02, 2024 461.57 463.20 457.87 459.94 2,053,190 -0.34(-0.07%)
Feb 01, 2024 454.37 460.50 453.42 460.28 3,295,862 +11.67(+2.60%)
Jan 31, 2024 449.38 461.36 446.00 448.61 4,747,031 +4.03(+0.91%)
Jan 30, 2024 440.29 445.60 439.44 444.57 2,665,918 +4.60(+1.05%)
Jan 29, 2024 435.18 440.35 434.07 439.97 2,317,388 +2.05(+0.47%)
Jan 26, 2024 431.95 439.28 430.07 437.92 2,729,325 +1.73(+0.40%)
Jan 25, 2024 435.40 438.02 433.86 436.20 2,980,182 -1.90(-0.43%)
Jan 24, 2024 437.92 440.31 435.15 438.09 2,729,179 -0.06(-0.01%)
Jan 23, 2024 439.66 439.99 437.25 438.15 2,333,733 -0.99(-0.23%)
Jan 22, 2024 438.37 440.33 436.65 439.14 2,719,277 +2.97(+0.68%)
Jan 19, 2024 431.95 436.46 428.75 436.18 2,403,735 +6.05(+1.41%)
Jan 18, 2024 428.05 430.62 426.86 430.12 2,078,545 +3.30(+0.77%)
Jan 17, 2024 424.89 429.78 424.89 426.83 2,694,158 -0.93(-0.22%)
Jan 16, 2024 426.85 429.14 425.93 427.76 2,401,283 -0.75(-0.17%)
Jan 12, 2024 429.36 430.51 427.11 428.51 1,895,049 +2.38(+0.56%)
Jan 11, 2024 429.40 431.19 425.18 426.13 2,323,834 -1.55(-0.36%)
Jan 10, 2024 425.41 428.88 423.56 427.68 2,713,063 +5.66(+1.34%)
Jan 09, 2024 418.52 423.11 417.96 422.01 2,442,728 +0.62(+0.15%)
Jan 08, 2024 418.86 421.50 415.95 421.40 2,130,731 +3.22(+0.77%)
Jan 05, 2024 419.25 421.51 415.76 418.18 2,423,164 -0.35(-0.08%)
Jan 04, 2024 417.26 422.20 417.04 418.53 2,047,585 +1.00(+0.24%)
Jan 03, 2024 419.96 420.10 416.27 417.53 3,102,827 -3.11(-0.74%)
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.