Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MasterCard
(NY:
MA
)
449.04
-0.21 (-0.05%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
352.66
358.01
351.51
354.01
2,013,747
-1.64(-0.46%)
Dec 30, 2021
356.65
359.26
353.81
355.66
1,580,872
-0.30(-0.08%)
Dec 29, 2021
356.44
357.79
354.87
355.95
1,558,251
+0.50(+0.14%)
Dec 28, 2021
353.49
358.76
353.12
355.45
1,948,881
+0.46(+0.13%)
Dec 27, 2021
354.68
355.75
350.34
354.99
2,717,223
-0.27(-0.07%)
Dec 23, 2021
352.26
357.12
349.75
355.25
2,666,383
+3.05(+0.87%)
Dec 22, 2021
341.46
353.32
341.46
352.20
3,507,785
+6.64(+1.92%)
Dec 21, 2021
335.30
346.80
334.36
345.56
3,151,677
+13.52(+4.07%)
Dec 20, 2021
336.20
338.45
331.26
332.04
5,088,265
-12.11(-3.52%)
Dec 17, 2021
344.03
347.58
339.04
344.15
5,987,291
-3.56(-1.02%)
Dec 16, 2021
346.50
348.54
340.02
347.71
5,448,770
+6.47(+1.90%)
Dec 15, 2021
334.98
341.47
330.76
341.23
4,991,545
+5.71(+1.70%)
Dec 14, 2021
340.22
343.07
332.87
335.52
4,584,906
-4.69(-1.38%)
Dec 13, 2021
344.03
344.37
335.30
340.21
4,420,162
-4.54(-1.32%)
Dec 10, 2021
341.87
345.08
339.74
344.75
3,456,989
+5.32(+1.57%)
Dec 09, 2021
335.03
341.41
334.00
339.43
3,438,687
+2.15(+0.64%)
Dec 08, 2021
334.22
338.94
329.16
337.28
4,289,309
+2.79(+0.83%)
Dec 07, 2021
332.32
337.36
332.32
334.49
5,012,488
+6.09(+1.85%)
Dec 06, 2021
319.95
331.79
317.24
328.40
6,144,496
+11.05(+3.48%)
Dec 03, 2021
315.51
317.92
309.36
317.35
4,803,931
+1.88(+0.60%)
Dec 02, 2021
305.02
317.44
304.42
315.47
6,810,918
+12.18(+4.02%)
Dec 01, 2021
316.04
317.26
301.48
303.29
8,129,270
-6.98(-2.25%)
Nov 30, 2021
313.30
316.02
307.04
310.27
10,389,963
-7.97(-2.50%)
Nov 29, 2021
325.13
326.92
313.55
318.24
6,456,937
-1.14(-0.36%)
Nov 26, 2021
316.83
322.04
314.29
319.38
6,713,126
-15.60(-4.66%)
Nov 24, 2021
322.12
335.33
320.22
334.98
6,510,591
+10.84(+3.34%)
Nov 23, 2021
320.16
324.82
316.94
324.14
7,223,062
+7.59(+2.40%)
Nov 22, 2021
334.78
336.44
315.04
316.55
11,548,979
-18.15(-5.42%)
Nov 19, 2021
340.89
341.53
334.12
334.70
7,062,251
-8.38(-2.44%)
Nov 18, 2021
355.40
344.41
342.62
343.08
6,631,800
-10.79(-3.05%)
Nov 17, 2021
354.27
362.56
346.03
353.86
11,896,895
-10.24(-2.81%)
Nov 16, 2021
359.38
365.59
356.65
364.10
4,913,330
+8.08(+2.27%)
Nov 15, 2021
359.75
365.65
355.33
356.02
4,763,053
-2.11(-0.59%)
Nov 12, 2021
350.80
358.46
350.67
358.13
4,795,121
+9.02(+2.59%)
Nov 11, 2021
353.08
354.33
347.36
349.11
4,538,109
-3.55(-1.01%)
Nov 10, 2021
344.93
352.65
6,430,890
+13.09(+3.86%)
Nov 09, 2021
344.83
345.03
334.63
339.56
4,311,468
-4.95(-1.44%)
Nov 08, 2021
342.87
347.93
342.52
344.50
3,918,802
+0.87(+0.25%)
Nov 05, 2021
337.38
344.99
335.96
343.64
7,309,523
+13.16(+3.98%)
Nov 04, 2021
326.18
333.63
324.46
330.47
4,889,951
+5.91(+1.82%)
Nov 03, 2021
323.65
324.71
318.56
324.56
4,011,200
+0.94(+0.29%)
Nov 02, 2021
330.18
330.81
321.87
323.63
5,464,009
-5.49(-1.67%)
Nov 01, 2021
330.30
333.73
327.96
329.12
5,202,846
-1.45(-0.44%)
Oct 29, 2021
326.35
333.15
326.22
330.56
5,934,896
+2.45(+0.75%)
Oct 28, 2021
339.08
345.31
324.01
328.11
9,642,859
-2.65(-0.80%)
Oct 27, 2021
342.86
345.93
328.87
330.76
9,849,477
-21.28(-6.05%)
Oct 26, 2021
358.01
352.04
3,370,416
-3.49(-0.98%)
Oct 25, 2021
357.11
358.92
353.49
355.53
2,483,803
+2.16(+0.61%)
Oct 22, 2021
351.41
356.30
349.66
353.37
2,815,982
+2.42(+0.69%)
Oct 21, 2021
349.36
351.12
342.14
350.95
2,554,134
-0.55(-0.16%)
Oct 20, 2021
356.36
357.13
350.92
351.50
2,837,462
-5.25(-1.47%)
Oct 19, 2021
353.11
356.94
352.32
356.75
2,877,171
+3.61(+1.02%)
Oct 18, 2021
348.73
354.62
345.06
353.14
3,329,676
+2.40(+0.69%)
Oct 15, 2021
343.84
351.34
342.60
350.74
4,114,400
+11.25(+3.31%)
Oct 14, 2021
338.76
340.70
335.80
339.49
4,146,505
+2.20(+0.65%)
Oct 13, 2021
341.13
344.34
332.00
337.29
3,812,122
-2.95(-0.87%)
Oct 12, 2021
343.50
344.83
339.53
340.24
3,088,039
-1.78(-0.52%)
Oct 11, 2021
348.72
349.64
341.77
342.02
2,810,071
-7.69(-2.20%)
Oct 08, 2021
350.74
355.05
348.98
349.72
2,371,951
+1.04(+0.30%)
Oct 07, 2021
343.84
352.61
343.54
348.68
3,257,276
+5.58(+1.63%)
Oct 06, 2021
334.56
343.29
333.68
343.11
3,772,031
+5.39(+1.60%)
Oct 05, 2021
341.99
342.98
337.44
337.71
4,800,314
-0.97(-0.29%)
Oct 04, 2021
354.17
354.87
333.90
338.69
8,029,315
-15.72(-4.44%)
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
.