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
)
449.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022
339.76
353.19
338.41
353.19
4,289,892
+13.15(+3.87%)
Nov 29, 2022
340.56
341.62
337.68
340.04
1,739,862
-1.45(-0.42%)
Nov 28, 2022
343.56
347.08
340.14
341.49
2,246,410
-6.64(-1.91%)
Nov 25, 2022
345.82
348.24
344.94
348.13
952,988
+2.63(+0.76%)
Nov 23, 2022
341.53
347.64
341.05
345.50
1,954,965
+3.65(+1.07%)
Nov 22, 2022
336.77
342.21
334.52
341.86
2,533,549
+6.65(+1.98%)
Nov 21, 2022
339.91
341.15
334.58
335.20
2,010,149
-5.39(-1.58%)
Nov 18, 2022
342.55
345.49
338.26
340.60
2,767,708
+2.40(+0.71%)
Nov 17, 2022
335.95
338.84
333.97
338.20
2,022,738
-1.48(-0.43%)
Nov 16, 2022
340.07
342.02
337.03
339.68
2,602,981
-0.74(-0.22%)
Nov 15, 2022
343.47
348.06
336.43
340.42
3,010,151
+4.10(+1.22%)
Nov 14, 2022
333.71
341.41
333.00
336.31
2,370,205
+0.08(+0.02%)
Nov 11, 2022
335.95
339.55
333.33
336.24
3,768,690
+2.00(+0.60%)
Nov 10, 2022
328.20
334.36
326.20
334.23
3,283,945
+21.44(+6.85%)
Nov 09, 2022
319.38
320.77
312.31
312.80
3,027,368
-10.02(-3.10%)
Nov 08, 2022
323.29
326.44
319.36
322.82
2,408,904
+0.62(+0.19%)
Nov 07, 2022
319.55
322.87
314.85
322.20
2,766,995
+6.70(+2.12%)
Nov 04, 2022
311.01
320.22
310.42
315.50
3,445,045
+9.12(+2.98%)
Nov 03, 2022
312.28
313.91
305.82
306.39
2,886,947
-10.55(-3.33%)
Nov 02, 2022
328.44
316.75
316.94
3,102,929
-13.25(-4.01%)
Nov 01, 2022
329.23
330.64
324.15
330.19
3,693,655
+4.96(+1.53%)
Oct 31, 2022
325.92
326.48
320.87
325.23
3,186,617
-1.28(-0.39%)
Oct 28, 2022
316.44
328.81
314.96
326.50
3,677,532
+10.01(+3.16%)
Oct 27, 2022
313.33
320.17
311.23
316.50
4,768,545
-0.14(-0.04%)
Oct 26, 2022
309.48
321.53
309.48
316.63
5,398,941
+8.03(+2.60%)
Oct 25, 2022
303.16
309.29
303.11
308.61
3,038,640
+5.76(+1.90%)
Oct 24, 2022
301.78
304.18
297.80
302.85
3,212,979
+3.20(+1.07%)
Oct 21, 2022
291.86
299.99
290.86
299.65
3,632,337
+6.04(+2.06%)
Oct 20, 2022
295.07
300.00
292.95
293.61
2,486,276
-1.47(-0.50%)
Oct 19, 2022
292.80
296.94
292.14
295.08
1,931,793
-2.60(-0.87%)
Oct 18, 2022
300.44
300.97
293.88
297.68
3,123,924
+5.29(+1.81%)
Oct 17, 2022
292.76
296.04
288.72
292.38
3,448,490
+6.29(+2.20%)
Oct 14, 2022
293.20
295.93
285.25
286.09
3,134,563
-5.22(-1.79%)
Oct 13, 2022
274.78
292.77
274.38
291.31
3,353,219
+10.49(+3.73%)
Oct 12, 2022
283.96
284.90
280.66
280.83
2,670,096
-2.65(-0.93%)
Oct 11, 2022
287.22
287.77
281.86
283.48
3,587,264
-5.68(-1.96%)
Oct 10, 2022
294.37
294.57
286.93
289.15
1,799,674
-3.16(-1.08%)
Oct 07, 2022
293.99
294.51
290.35
292.31
2,230,958
-4.22(-1.42%)
Oct 06, 2022
299.86
302.30
296.17
296.54
2,516,480
-4.44(-1.47%)
Oct 05, 2022
294.82
303.35
294.10
300.98
2,875,742
+2.90(+0.97%)
Oct 04, 2022
293.05
300.75
292.84
298.08
3,991,516
+10.68(+3.71%)
Oct 03, 2022
284.80
289.65
281.90
287.40
5,341,900
+6.07(+2.16%)
Sep 30, 2022
283.82
287.67
281.33
281.33
3,844,981
-2.40(-0.85%)
Sep 29, 2022
285.29
288.98
281.83
283.73
3,476,318
-3.37(-1.18%)
Sep 28, 2022
282.09
289.88
278.70
287.11
5,671,739
+3.66(+1.29%)
Sep 27, 2022
292.34
294.74
281.78
283.44
4,116,994
-3.59(-1.25%)
Sep 26, 2022
286.98
292.21
286.06
287.04
3,674,450
-3.43(-1.18%)
Sep 23, 2022
290.02
291.45
287.16
290.47
3,280,626
-4.73(-1.60%)
Sep 22, 2022
299.74
299.87
293.45
295.20
3,210,284
-6.08(-2.02%)
Sep 21, 2022
311.15
311.64
301.00
301.27
2,391,342
-8.68(-2.80%)
Sep 20, 2022
307.86
311.04
306.16
309.95
2,799,530
-0.75(-0.24%)
Sep 19, 2022
308.64
312.11
306.96
310.70
2,418,453
-1.09(-0.35%)
Sep 16, 2022
309.54
312.29
305.83
311.79
3,689,964
-1.81(-0.58%)
Sep 15, 2022
320.16
322.49
311.83
313.60
2,513,399
-8.80(-2.73%)
Sep 14, 2022
323.57
325.00
319.92
322.40
2,686,405
+0.41(+0.13%)
Sep 13, 2022
326.50
329.27
321.14
321.99
2,341,624
-12.84(-3.84%)
Sep 12, 2022
334.51
335.88
332.38
334.83
2,120,200
+2.54(+0.77%)
Sep 09, 2022
327.04
333.45
326.65
332.29
1,838,205
+5.72(+1.75%)
Sep 08, 2022
321.09
326.79
320.05
326.57
2,136,626
+1.44(+0.44%)
Sep 07, 2022
320.65
325.71
318.64
325.14
2,019,752
+4.49(+1.40%)
Sep 06, 2022
319.08
323.52
317.16
320.65
2,065,321
+1.50(+0.47%)
Sep 02, 2022
325.92
326.18
317.13
319.14
1,957,557
-2.66(-0.83%)
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
.