MasterCard (NY: MA )

357.36 +2.03 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 302.00 304.43 298.87 300.89 4,932,800 -1.41(-0.47%)
May 28, 2020 300.98 310.00 298.84 302.30 4,521,816 +2.53(+0.84%)
May 27, 2020 304.00 304.73 292.12 299.77 5,148,040 -3.56(-1.17%)
May 26, 2020 304.62 305.00 301.94 303.33 5,246,475 +8.42(+2.86%)
May 22, 2020 295.06 296.80 293.01 294.91 2,896,900 +0.65(+0.22%)
May 21, 2020 299.37 299.93 292.75 294.26 3,942,477 -4.54(-1.52%)
May 20, 2020 295.75 301.15 295.39 298.80 4,590,080 +8.07(+2.78%)
May 19, 2020 289.17 297.82 287.49 290.73 5,211,508 +0.83(+0.29%)
May 18, 2020 285.46 292.09 285.00 289.90 6,040,345 +10.96(+3.93%)
May 15, 2020 276.04 279.14 273.29 278.94 3,813,300 +1.63(+0.59%)
May 14, 2020 270.20 277.56 263.96 277.31 6,291,611 +8.15(+3.03%)
May 13, 2020 272.30 276.07 264.19 269.16 4,800,882 -2.95(-1.08%)
May 12, 2020 280.45 282.33 272.11 272.11 4,026,452 -9.12(-3.24%)
May 11, 2020 279.50 282.81 277.63 281.23 4,056,763 -1.21(-0.43%)
May 08, 2020 283.40 283.42 279.50 282.44 3,217,800 +3.97(+1.43%)
May 07, 2020 277.81 282.45 277.24 278.47 4,371,636 +6.03(+2.21%)
May 06, 2020 276.96 276.96 271.55 272.44 3,260,881 -1.54(-0.56%)
May 05, 2020 276.84 277.85 273.30 273.98 3,925,829 +4.72(+1.75%)
May 04, 2020 265.50 270.07 263.01 269.26 3,747,411 +0.52(+0.19%)
May 01, 2020 268.70 273.99 267.21 268.74 5,067,700 -6.23(-2.27%)
Apr 30, 2020 278.43 281.63 273.41 274.97 5,895,107 -8.72(-3.07%)
Apr 29, 2020 278.45 285.00 276.26 283.69 8,503,557 +19.09(+7.21%)
Apr 28, 2020 270.40 272.65 262.96 264.60 4,343,253 -0.52(-0.20%)
Apr 27, 2020 260.22 265.72 259.51 265.12 4,099,655 +6.36(+2.46%)
Apr 24, 2020 258.43 259.83 252.83 258.76 3,824,600 +2.90(+1.13%)
Apr 23, 2020 259.39 262.42 255.27 255.86 4,269,909 -1.05(-0.41%)
Apr 22, 2020 251.46 258.60 251.00 256.91 5,084,512 +11.56(+4.71%)
Apr 21, 2020 246.65 249.39 244.10 245.35 5,963,530 -6.38(-2.53%)
Apr 20, 2020 254.51 256.63 249.67 251.73 6,040,190 -8.24(-3.17%)
Apr 17, 2020 258.25 260.70 251.51 259.97 10,412,000 +13.21(+5.35%)
Apr 16, 2020 258.39 258.39 244.71 246.76 11,440,057 -10.38(-4.04%)
Apr 15, 2020 260.51 262.95 255.62 257.14 10,238,598 -13.58(-5.02%)
Apr 14, 2020 269.88 275.64 269.20 270.72 6,353,276 +7.38(+2.80%)
Apr 13, 2020 268.20 268.70 255.75 263.34 7,112,665 -6.06(-2.25%)
Apr 09, 2020 275.13 276.00 267.72 269.40 6,662,900 -1.55(-0.57%)
Apr 08, 2020 262.51 271.88 258.91 270.95 5,688,828 +11.87(+4.58%)
Apr 07, 2020 281.61 282.87 258.48 259.08 8,624,734 -6.86(-2.58%)
Apr 06, 2020 252.00 267.11 250.01 265.94 8,633,319 +28.91(+12.20%)
Apr 03, 2020 236.98 239.88 230.31 237.03 4,162,900 -1.85(-0.77%)
Apr 02, 2020 228.39 239.37 227.35 238.88 6,446,002 +10.27(+4.49%)
Apr 01, 2020 230.94 237.10 227.10 228.61 6,641,397 -12.95(-5.36%)
Mar 31, 2020 252.46 253.42 241.08 241.56 10,376,911 -11.69(-4.62%)
Mar 30, 2020 245.85 254.25 244.65 253.25 5,765,058 +5.60(+2.26%)
Mar 27, 2020 250.24 256.07 244.70 247.65 7,819,200 -15.53(-5.90%)
Mar 26, 2020 257.11 265.81 252.62 263.18 9,959,184 +6.70(+2.61%)
Mar 25, 2020 247.90 266.30 240.36 256.48 12,642,176 +19.41(+8.19%)
Mar 24, 2020 215.92 238.44 215.00 237.07 11,651,694 +33.77(+16.61%)
Mar 23, 2020 203.28 215.68 199.99 203.30 11,585,842 -8.12(-3.84%)
Mar 20, 2020 236.02 236.02 210.00 211.42 10,518,500 -15.73(-6.92%)
Mar 19, 2020 224.01 238.50 211.55 227.15 9,124,811 -0.78(-0.34%)
Mar 18, 2020 222.34 229.10 213.22 227.93 11,349,818 -9.95(-4.18%)
Mar 17, 2020 240.48 250.50 231.96 237.88 12,660,835 +2.23(+0.95%)
Mar 16, 2020 234.49 257.73 229.26 235.65 12,109,179 -34.36(-12.73%)
Mar 13, 2020 258.78 270.03 245.50 270.01 9,934,800 +28.51(+11.81%)
Mar 12, 2020 244.53 262.48 240.93 241.50 15,021,169 -28.26(-10.48%)
Mar 11, 2020 272.95 274.04 263.31 269.76 8,370,662 -10.81(-3.85%)
Mar 10, 2020 276.42 280.87 262.86 280.57 8,129,441 +15.78(+5.96%)
Mar 09, 2020 265.00 279.24 261.18 264.79 8,496,543 -22.22(-7.74%)
Mar 06, 2020 282.69 288.85 278.62 287.01 7,061,500 -3.72(-1.28%)
Mar 05, 2020 295.71 298.71 288.24 290.73 6,617,958 -11.63(-3.85%)
Mar 04, 2020 299.11 302.80 292.75 302.36 6,458,940 +10.36(+3.55%)
Mar 03, 2020 314.59 314.59 290.83 292.00 8,045,928 -14.74(-4.81%)
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.