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
)
447.07
+4.97 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2021
317.86
319.71
306.65
310.49
7,769,595
-7.84(-2.46%)
Jan 28, 2021
321.09
322.97
316.07
318.33
7,034,367
+8.63(+2.79%)
Jan 27, 2021
314.49
317.08
307.38
309.70
7,586,155
-11.99(-3.73%)
Jan 26, 2021
323.95
324.48
319.84
321.69
3,566,232
-1.46(-0.45%)
Jan 25, 2021
321.50
323.90
311.41
323.15
6,374,087
+0.20(+0.06%)
Jan 22, 2021
324.33
329.00
322.88
322.96
3,918,363
-5.35(-1.63%)
Jan 21, 2021
328.28
330.68
325.67
328.31
3,549,929
-0.46(-0.14%)
Jan 20, 2021
323.94
331.73
323.09
328.77
5,174,395
+8.81(+2.75%)
Jan 19, 2021
320.99
323.09
318.71
319.96
4,697,614
+2.63(+0.83%)
Jan 15, 2021
321.53
323.64
315.98
317.33
8,059,309
-3.60(-1.12%)
Jan 14, 2021
342.30
343.17
320.70
320.93
8,862,705
-19.04(-5.60%)
Jan 13, 2021
343.20
343.35
337.92
339.98
4,202,811
+3.35(+0.99%)
Jan 12, 2021
340.71
341.62
329.87
336.63
4,947,706
-5.18(-1.52%)
Jan 11, 2021
345.65
346.94
341.41
341.81
2,447,892
-5.55(-1.60%)
Jan 08, 2021
344.92
348.47
343.08
347.36
3,434,489
+3.92(+1.14%)
Jan 07, 2021
342.55
345.91
341.99
343.44
3,157,114
+2.70(+0.79%)
Jan 06, 2021
343.56
347.10
337.81
340.74
4,046,057
+0.13(+0.04%)
Jan 05, 2021
341.97
346.09
338.68
340.62
3,049,552
-3.99(-1.16%)
Jan 04, 2021
350.99
351.12
340.56
344.61
4,730,125
-5.34(-1.53%)
Dec 31, 2020
349.95
349.95
349.95
4,284,143
+1.36(+0.39%)
Dec 30, 2020
341.85
350.81
340.41
348.59
4,284,143
+8.72(+2.56%)
Dec 29, 2020
340.97
341.92
338.01
339.87
2,879,080
+2.15(+0.64%)
Dec 28, 2020
331.24
338.82
330.27
337.72
3,516,675
+8.30(+2.52%)
Dec 24, 2020
324.18
329.78
323.88
329.42
1,335,044
+6.64(+2.06%)
Dec 23, 2020
327.59
328.65
322.59
322.78
2,813,651
-2.95(-0.91%)
Dec 22, 2020
327.62
328.65
325.11
325.73
2,451,070
-2.09(-0.64%)
Dec 21, 2020
326.69
329.57
320.83
327.82
3,714,688
-5.84(-1.75%)
Dec 18, 2020
329.92
334.91
327.80
333.67
8,612,356
+3.36(+1.02%)
Dec 17, 2020
327.99
331.70
326.87
330.30
2,779,062
+4.71(+1.45%)
Dec 16, 2020
327.42
327.46
322.80
325.60
3,460,691
-1.52(-0.46%)
Dec 15, 2020
326.64
328.65
321.20
327.12
3,166,624
+2.45(+0.75%)
Dec 14, 2020
322.56
332.12
321.18
324.67
3,623,375
+3.66(+1.14%)
Dec 11, 2020
320.69
325.07
319.15
321.01
4,261,554
-4.02(-1.24%)
Dec 10, 2020
328.10
328.97
324.70
325.03
3,575,552
-5.22(-1.58%)
Dec 09, 2020
333.74
335.02
328.14
330.25
3,020,623
-3.86(-1.16%)
Dec 08, 2020
331.65
336.12
330.11
334.12
2,268,045
-0.17(-0.05%)
Dec 07, 2020
336.64
341.18
333.39
334.28
2,436,830
-3.32(-0.98%)
Dec 04, 2020
330.32
337.61
329.22
337.61
4,409,960
+9.03(+2.75%)
Dec 03, 2020
331.93
335.62
327.58
328.58
3,141,100
-4.98(-1.49%)
Dec 02, 2020
330.19
333.58
327.46
333.56
3,031,432
+1.31(+0.40%)
Dec 01, 2020
333.02
335.92
331.01
332.24
4,294,549
+2.32(+0.70%)
Nov 30, 2020
331.05
331.43
323.71
329.92
4,360,295
-2.51(-0.76%)
Nov 27, 2020
336.12
336.17
331.00
332.43
1,430,207
-2.21(-0.66%)
Nov 25, 2020
336.98
336.98
332.70
334.64
2,585,736
-1.05(-0.31%)
Nov 24, 2020
330.31
337.37
327.57
335.69
3,600,234
+10.15(+3.12%)
Nov 23, 2020
319.82
326.68
318.02
325.54
3,283,318
+8.86(+2.80%)
Nov 20, 2020
328.22
328.59
316.68
316.68
4,227,589
-10.67(-3.26%)
Nov 19, 2020
328.92
332.52
324.93
327.34
2,772,427
-2.02(-0.61%)
Nov 18, 2020
329.94
334.27
328.30
329.36
3,266,770
-0.55(-0.17%)
Nov 17, 2020
326.65
331.15
324.24
329.91
3,480,860
+1.03(+0.31%)
Nov 16, 2020
335.11
335.94
326.65
328.88
3,378,781
+0.41(+0.13%)
Nov 13, 2020
323.83
329.53
320.93
328.47
2,441,716
+6.61(+2.05%)
Nov 12, 2020
322.62
326.57
319.91
321.86
3,271,803
-4.02(-1.23%)
Nov 11, 2020
330.80
331.09
324.59
325.88
3,028,703
-2.34(-0.71%)
Nov 10, 2020
333.33
339.09
326.91
328.22
5,433,741
-9.59(-2.84%)
Nov 09, 2020
339.70
350.01
334.22
337.81
11,151,179
+30.31(+9.86%)
Nov 06, 2020
309.79
310.29
304.02
307.50
3,037,993
-2.83(-0.91%)
Nov 05, 2020
308.97
313.10
307.44
310.33
3,867,299
+9.15(+3.04%)
Nov 04, 2020
299.12
306.60
296.32
301.18
4,883,532
+11.58(+4.00%)
Nov 03, 2020
288.68
294.46
286.07
289.61
4,178,093
+5.31(+1.87%)
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
.