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

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 489.65 493.53 487.74 492.74 3,470,316 -0.27(-0.05%)
Sep 19, 2024 500.00 501.13 486.25 493.01 3,517,228 -1.75(-0.35%)
Sep 18, 2024 501.28 501.80 494.04 494.76 2,193,433 -6.23(-1.24%)
Sep 17, 2024 498.60 501.74 497.85 500.99 2,202,850 +3.28(+0.66%)
Sep 16, 2024 495.30 498.32 493.39 497.71 1,589,188 +4.35(+0.88%)
Sep 13, 2024 493.10 496.85 491.45 493.36 2,204,791 +1.25(+0.25%)
Sep 12, 2024 486.95 492.88 483.00 492.11 2,299,305 +3.93(+0.81%)
Sep 11, 2024 486.52 489.11 477.84 488.18 2,479,989 +0.16(+0.03%)
Sep 10, 2024 487.10 488.33 482.33 488.02 2,234,076 +0.93(+0.19%)
Sep 09, 2024 480.50 489.21 479.56 487.09 2,343,542 +10.97(+2.30%)
Sep 06, 2024 477.11 480.44 474.71 476.12 2,116,297 -1.24(-0.26%)
Sep 05, 2024 483.14 484.16 473.11 477.36 2,293,540 -5.78(-1.20%)
Sep 04, 2024 482.09 486.17 481.18 483.14 2,156,328 +1.02(+0.21%)
Sep 03, 2024 482.47 486.69 480.04 482.12 2,063,394 -1.22(-0.25%)
Aug 30, 2024 481.84 485.74 479.65 483.34 2,982,118 +2.54(+0.53%)
Aug 29, 2024 474.47 481.92 474.47 480.80 1,893,492 +9.00(+1.91%)
Aug 28, 2024 475.00 476.41 468.87 471.80 1,445,366 -3.19(-0.67%)
Aug 27, 2024 471.08 475.50 468.22 474.99 1,635,873 +6.35(+1.35%)
Aug 26, 2024 468.10 470.53 467.00 468.64 1,433,669 +2.20(+0.47%)
Aug 23, 2024 470.30 470.34 461.90 466.44 1,986,350 -2.38(-0.51%)
Aug 22, 2024 469.49 470.91 466.70 468.82 1,538,262 +0.82(+0.18%)
Aug 21, 2024 468.54 469.09 464.52 468.00 2,105,841 -1.12(-0.24%)
Aug 20, 2024 468.13 469.67 465.51 469.12 1,763,375 +2.14(+0.46%)
Aug 19, 2024 469.00 470.15 465.52 466.98 1,690,868 -1.90(-0.41%)
Aug 16, 2024 468.00 470.26 466.04 468.88 1,922,049 +0.17(+0.04%)
Aug 15, 2024 465.10 469.00 464.00 468.71 2,130,566 +8.55(+1.86%)
Aug 14, 2024 459.26 460.51 456.07 460.16 1,657,803 +0.80(+0.17%)
Aug 13, 2024 458.14 459.64 454.89 459.36 1,816,148 +3.67(+0.81%)
Aug 12, 2024 457.77 458.46 453.89 455.69 1,760,036 -1.09(-0.24%)
Aug 09, 2024 455.58 458.80 453.46 456.78 1,760,297 +1.20(+0.26%)
Aug 08, 2024 452.24 456.27 451.03 455.58 1,585,582 +5.74(+1.28%)
Aug 07, 2024 450.53 456.92 449.04 449.84 2,059,720 +1.54(+0.34%)
Aug 06, 2024 443.22 455.45 442.11 448.30 2,758,975 +6.30(+1.43%)
Aug 05, 2024 455.00 461.30 439.59 442.00 4,496,563 -20.02(-4.33%)
Aug 02, 2024 460.22 466.75 458.61 462.02 3,813,570 -0.39(-0.08%)
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.