MasterCard (NY: MA )

306.28 USD -8.64 (-2.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 276.38 279.09 275.06 276.81 5,355,749 -0.34(-0.12%)
Oct 30, 2019 274.64 277.47 273.00 277.15 3,484,405 +2.86(+1.04%)
Oct 29, 2019 277.60 278.29 273.08 274.29 4,705,978 -1.64(-0.59%)
Oct 28, 2019 273.26 275.93 271.37 275.93 3,793,255 +5.74(+2.12%)
Oct 25, 2019 266.26 272.18 265.56 270.19 2,760,100 +1.44(+0.54%)
Oct 24, 2019 263.56 269.33 263.56 268.75 3,824,032 +7.90(+3.03%)
Oct 23, 2019 262.68 264.19 258.51 260.85 5,388,470 -0.41(-0.16%)
Oct 22, 2019 274.90 275.35 261.01 261.26 5,645,683 -13.04(-4.75%)
Oct 21, 2019 271.93 274.36 269.50 274.30 3,100,522 +3.67(+1.36%)
Oct 18, 2019 275.24 276.68 269.90 270.63 4,053,400 -5.88(-2.13%)
Oct 17, 2019 279.35 280.44 275.93 276.51 2,440,657 -1.76(-0.63%)
Oct 16, 2019 277.10 279.03 274.80 278.27 2,730,428 -0.29(-0.10%)
Oct 15, 2019 277.21 279.96 275.96 278.56 3,006,923 +2.18(+0.79%)
Oct 14, 2019 277.56 278.56 275.56 276.38 2,046,062 +0.47(+0.17%)
Oct 11, 2019 276.20 280.00 275.12 275.91 3,507,500 +2.08(+0.76%)
Oct 10, 2019 271.56 274.71 271.26 273.83 2,227,490 +1.59(+0.58%)
Oct 09, 2019 269.96 273.14 269.50 272.24 2,177,927 +5.17(+1.94%)
Oct 08, 2019 269.82 271.08 266.59 267.07 2,828,442 -5.12(-1.88%)
Oct 07, 2019 271.31 273.50 270.41 272.19 2,873,760 -1.87(-0.68%)
Oct 04, 2019 269.51 274.48 269.16 274.06 2,689,600 +5.77(+2.15%)
Oct 03, 2019 264.25 268.54 260.41 268.29 3,975,580 +3.81(+1.44%)
Oct 02, 2019 268.16 268.94 262.52 264.48 4,637,200 -6.46(-2.38%)
Oct 01, 2019 271.49 273.65 270.04 270.94 3,070,994 -0.63(-0.23%)
Sep 30, 2019 270.55 272.07 269.32 271.57 3,261,578 +2.44(+0.91%)
Sep 27, 2019 275.39 275.63 267.69 269.13 3,238,000 -4.76(-1.74%)
Sep 26, 2019 273.23 275.44 272.63 273.89 2,934,781 +1.14(+0.42%)
Sep 25, 2019 270.25 272.99 266.61 272.75 4,102,580 +1.63(+0.60%)
Sep 24, 2019 275.63 277.44 269.06 271.12 4,124,199 -2.03(-0.74%)
Sep 23, 2019 270.30 273.74 270.00 273.15 3,107,116 +1.98(+0.73%)
Sep 20, 2019 277.79 278.59 270.91 271.17 5,578,900 -4.74(-1.72%)
Sep 19, 2019 275.96 278.14 274.85 275.91 2,625,700 +0.81(+0.29%)
Sep 18, 2019 276.77 276.85 270.44 275.10 2,983,542 -1.15(-0.42%)
Sep 17, 2019 274.55 278.63 273.95 276.25 2,951,119 +2.17(+0.79%)
Sep 16, 2019 273.47 275.76 272.71 274.08 2,754,055 -2.24(-0.81%)
Sep 13, 2019 277.99 278.15 273.04 276.32 4,631,100 -0.08(-0.03%)
Sep 12, 2019 273.39 278.77 273.19 276.40 5,497,626 +6.45(+2.39%)
Sep 11, 2019 274.92 276.00 269.20 269.95 6,337,357 -2.38(-0.87%)
Sep 10, 2019 281.34 281.50 270.34 272.33 8,681,963 -11.03(-3.89%)
Sep 09, 2019 293.49 293.69 280.10 283.36 4,795,049 -8.02(-2.75%)
Sep 06, 2019 291.94 293.07 290.05 291.38 2,783,300 -0.70(-0.24%)
Sep 05, 2019 290.29 293.46 289.60 292.08 3,808,469 +5.98(+2.09%)
Sep 04, 2019 282.77 286.20 282.15 286.10 2,631,290 +5.99(+2.14%)
Sep 03, 2019 279.99 282.84 278.50 280.11 2,351,054 -1.26(-0.45%)
Aug 30, 2019 282.59 282.96 278.73 281.37 2,601,300 -0.01(-0.00%)
Aug 29, 2019 281.00 281.98 278.88 281.38 2,297,471 +3.14(+1.13%)
Aug 28, 2019 275.23 278.65 273.37 278.24 2,306,966 +1.60(+0.58%)
Aug 27, 2019 276.74 279.09 274.91 276.64 2,170,076 +0.21(+0.08%)
Aug 26, 2019 274.88 276.43 272.98 276.43 2,185,001 +4.54(+1.67%)
Aug 23, 2019 280.00 282.09 270.21 271.89 4,417,700 -8.88(-3.16%)
Aug 22, 2019 282.11 282.89 276.76 280.77 2,975,835 -1.24(-0.44%)
Aug 21, 2019 279.64 282.10 279.29 282.01 2,492,312 +4.97(+1.79%)
Aug 20, 2019 278.40 279.56 275.85 277.04 2,583,647 -1.03(-0.37%)
Aug 19, 2019 277.00 278.57 275.21 278.07 2,502,630 +3.71(+1.35%)
Aug 16, 2019 274.98 275.96 273.79 274.36 2,718,100 +2.47(+0.91%)
Aug 15, 2019 269.28 273.15 268.09 271.89 3,364,020 +4.74(+1.77%)
Aug 14, 2019 269.82 272.47 265.85 267.15 3,749,311 -7.38(-2.69%)
Aug 13, 2019 269.83 275.36 268.00 274.53 3,925,189 +4.54(+1.68%)
Aug 12, 2019 272.85 274.98 268.89 269.99 2,789,421 -4.96(-1.80%)
Aug 09, 2019 275.51 276.90 273.08 274.95 3,410,500 -3.09(-1.11%)
Aug 08, 2019 272.00 278.08 271.60 278.04 4,135,265 +8.74(+3.25%)
Aug 07, 2019 263.40 270.00 260.25 269.30 4,475,770 +4.62(+1.75%)
Aug 06, 2019 261.80 265.15 260.18 264.68 4,918,354 +7.84(+3.05%)
Aug 05, 2019 260.00 262.65 253.90 256.84 6,858,141 -12.61(-4.68%)
Aug 02, 2019 272.00 272.50 265.68 269.45 4,438,000 -4.71(-1.72%)
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.