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, 2023
408.89
412.94
407.57
412.61
3,213,012
+4.00(+0.98%)
Nov 29, 2023
409.80
410.87
408.21
408.61
2,157,758
+0.81(+0.20%)
Nov 28, 2023
407.87
409.43
406.26
407.80
2,652,882
+0.04(+0.01%)
Nov 27, 2023
409.79
411.50
407.04
407.76
2,673,834
-3.52(-0.86%)
Nov 24, 2023
411.27
411.75
409.32
411.28
1,056,603
+2.16(+0.53%)
Nov 22, 2023
411.04
411.63
408.93
409.12
1,973,940
+1.38(+0.34%)
Nov 21, 2023
404.52
409.13
404.49
407.74
2,575,064
+4.54(+1.13%)
Nov 20, 2023
399.54
404.00
397.08
403.20
2,776,514
+4.09(+1.02%)
Nov 17, 2023
398.79
399.94
396.73
399.12
2,372,700
+3.19(+0.81%)
Nov 16, 2023
396.83
398.77
394.38
395.93
3,069,619
+0.27(+0.07%)
Nov 15, 2023
396.30
398.10
393.59
395.66
2,441,856
-0.82(-0.21%)
Nov 14, 2023
396.01
400.49
395.58
396.48
2,742,034
+3.29(+0.84%)
Nov 13, 2023
393.19
394.46
391.86
393.19
1,619,379
-0.03(-0.01%)
Nov 10, 2023
388.89
393.92
385.60
393.21
2,815,428
+6.40(+1.65%)
Nov 09, 2023
389.81
390.29
386.12
386.81
2,664,375
-1.73(-0.45%)
Nov 08, 2023
385.97
390.21
385.86
388.55
2,846,772
+0.83(+0.21%)
Nov 07, 2023
384.86
388.44
383.17
387.72
2,331,102
+2.70(+0.70%)
Nov 06, 2023
385.96
387.10
383.07
385.02
2,026,485
+0.11(+0.03%)
Nov 03, 2023
383.86
387.29
382.60
384.91
2,406,257
+3.35(+0.88%)
Nov 02, 2023
379.18
381.91
377.37
381.56
2,824,311
+4.86(+1.29%)
Nov 01, 2023
377.55
379.28
373.93
376.70
2,361,791
+1.47(+0.39%)
Oct 31, 2023
372.22
376.56
372.01
375.24
2,987,381
+3.92(+1.06%)
Oct 30, 2023
365.44
372.13
363.64
371.32
3,396,528
+8.32(+2.29%)
Oct 27, 2023
365.41
367.20
358.71
363.00
3,635,626
-0.51(-0.14%)
Oct 26, 2023
369.92
374.44
361.97
363.51
6,954,749
-21.66(-5.62%)
Oct 25, 2023
382.87
387.48
381.11
385.17
3,514,349
-0.60(-0.16%)
Oct 24, 2023
384.36
388.28
382.74
385.77
2,009,036
+3.23(+0.84%)
Oct 23, 2023
381.18
386.71
379.87
382.54
1,777,140
-0.74(-0.19%)
Oct 20, 2023
386.72
388.84
383.04
383.27
2,660,409
-3.45(-0.89%)
Oct 19, 2023
392.69
393.66
384.36
386.72
3,483,213
-5.32(-1.36%)
Oct 18, 2023
397.93
400.18
391.40
392.05
1,957,214
-8.54(-2.13%)
Oct 17, 2023
398.46
402.42
397.27
400.58
2,182,386
+0.61(+0.15%)
Oct 16, 2023
399.06
403.24
397.60
399.98
2,208,708
+3.12(+0.79%)
Oct 13, 2023
397.63
400.95
393.91
396.85
2,242,308
-1.86(-0.47%)
Oct 12, 2023
402.61
404.14
396.15
398.72
1,784,292
+0.09(+0.02%)
Oct 11, 2023
402.06
403.93
396.19
398.63
2,061,812
-0.56(-0.14%)
Oct 10, 2023
394.37
401.52
392.69
399.19
2,721,823
+5.61(+1.43%)
Oct 09, 2023
393.29
395.33
388.43
393.57
2,482,490
-3.22(-0.81%)
Oct 06, 2023
392.07
399.81
389.35
396.79
2,491,511
+3.76(+0.96%)
Oct 05, 2023
389.24
393.55
388.85
393.04
2,122,836
+1.01(+0.26%)
Oct 04, 2023
390.28
392.74
386.87
392.03
1,821,413
+2.69(+0.69%)
Oct 03, 2023
392.76
396.11
387.26
389.34
2,539,225
-4.77(-1.21%)
Oct 02, 2023
391.87
394.61
390.72
394.11
2,869,428
-0.06(-0.02%)
Sep 29, 2023
400.26
400.41
392.52
394.17
3,047,814
-3.51(-0.88%)
Sep 28, 2023
394.09
399.58
393.63
397.68
2,381,324
+3.94(+1.00%)
Sep 27, 2023
394.47
395.28
389.76
393.74
1,996,247
+0.10(+0.03%)
Sep 26, 2023
398.24
399.09
391.88
393.64
2,953,448
-7.08(-1.77%)
Sep 25, 2023
398.84
400.97
399.13
400.72
1,854,724
+0.27(+0.07%)
Sep 22, 2023
402.61
405.06
399.79
400.45
1,893,392
-1.13(-0.28%)
Sep 21, 2023
406.54
406.97
400.33
401.59
2,461,806
-7.13(-1.74%)
Sep 20, 2023
411.95
414.02
408.28
408.71
1,587,571
-3.00(-0.73%)
Sep 19, 2023
415.13
415.27
409.29
411.71
1,738,587
-3.58(-0.86%)
Sep 18, 2023
412.06
416.05
411.22
415.30
1,815,992
+2.81(+0.68%)
Sep 15, 2023
410.05
416.46
409.33
412.49
4,776,534
+0.97(+0.23%)
Sep 14, 2023
416.46
416.76
405.99
411.52
3,573,415
-2.95(-0.71%)
Sep 13, 2023
414.34
416.57
413.14
414.47
2,151,644
+0.03(+0.01%)
Sep 12, 2023
414.12
415.81
413.42
414.44
2,006,433
-0.42(-0.10%)
Sep 11, 2023
415.02
415.75
412.81
414.86
1,551,565
+1.84(+0.45%)
Sep 08, 2023
413.18
414.50
412.04
413.02
1,877,729
+0.22(+0.05%)
Sep 07, 2023
410.11
414.30
409.92
412.80
2,513,727
+1.43(+0.35%)
Sep 06, 2023
408.97
411.56
407.09
411.36
2,302,230
+1.67(+0.41%)
Sep 05, 2023
411.53
413.57
407.90
409.69
2,054,541
-4.05(-0.98%)
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
.