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 (%)
Mar 31, 2020
246.52
247.46
235.41
235.87
10,627,065
-11.41(-4.62%)
Mar 30, 2020
240.06
248.26
238.89
247.29
5,904,035
+5.47(+2.26%)
Mar 27, 2020
244.35
250.04
238.94
241.82
8,007,696
-15.17(-5.90%)
Mar 26, 2020
251.06
259.55
246.67
256.99
10,199,268
+6.54(+2.61%)
Mar 25, 2020
242.06
260.03
234.70
250.44
12,946,939
+18.95(+8.19%)
Mar 24, 2020
210.84
232.83
209.94
231.49
11,932,579
+32.98(+16.61%)
Mar 23, 2020
198.50
210.60
195.28
198.51
11,865,140
-7.93(-3.84%)
Mar 20, 2020
230.46
230.46
205.06
206.44
10,772,068
-15.36(-6.93%)
Mar 19, 2020
218.74
232.89
206.57
221.80
9,344,781
-0.76(-0.34%)
Mar 18, 2020
217.11
223.71
208.20
222.56
11,623,426
-9.72(-4.18%)
Mar 17, 2020
234.82
244.60
226.50
232.28
12,966,048
+2.18(+0.95%)
Mar 16, 2020
228.97
251.66
223.86
230.10
12,401,093
-33.55(-12.73%)
Mar 13, 2020
252.69
263.67
239.72
263.65
10,174,296
+27.84(+11.81%)
Mar 12, 2020
238.77
256.30
235.26
235.81
15,383,282
-27.60(-10.48%)
Mar 11, 2020
266.52
267.59
257.11
263.41
8,572,452
-10.56(-3.85%)
Mar 10, 2020
269.91
274.26
256.67
273.97
8,325,416
+15.41(+5.96%)
Mar 09, 2020
258.76
272.67
255.03
258.56
8,701,368
-21.70(-7.74%)
Mar 06, 2020
276.04
282.05
272.06
280.25
7,231,730
-3.63(-1.28%)
Mar 05, 2020
288.75
291.68
281.45
283.89
6,777,496
-11.36(-3.85%)
Mar 04, 2020
292.07
295.67
285.86
295.24
6,614,644
+10.12(+3.55%)
Mar 03, 2020
307.19
307.19
283.98
285.13
8,239,890
-14.39(-4.81%)
Mar 02, 2020
291.85
299.73
282.63
299.52
9,917,468
+16.10(+5.68%)
Feb 28, 2020
268.42
283.55
267.11
283.42
13,165,405
+4.33(+1.55%)
Feb 27, 2020
278.32
290.45
274.32
279.09
14,141,173
-11.93(-4.10%)
Feb 26, 2020
294.89
300.64
290.88
291.02
9,630,026
-4.74(-1.60%)
Feb 25, 2020
313.78
315.62
293.68
295.76
13,017,193
-21.27(-6.71%)
Feb 24, 2020
310.04
321.59
306.45
317.03
7,938,137
-14.68(-4.42%)
Feb 21, 2020
334.49
335.80
327.71
331.70
5,118,588
-4.64(-1.38%)
Feb 20, 2020
337.60
339.08
330.21
336.34
4,414,555
-0.11(-0.03%)
Feb 19, 2020
335.89
339.07
334.56
336.45
3,113,597
+3.24(+0.97%)
Feb 18, 2020
333.58
335.02
332.38
333.21
3,684,056
+0.28(+0.09%)
Feb 14, 2020
329.52
333.01
329.10
332.92
2,781,679
+4.99(+1.52%)
Feb 13, 2020
324.49
329.88
324.31
327.94
3,073,353
+1.64(+0.50%)
Feb 12, 2020
323.03
326.58
321.47
326.29
2,506,347
+3.16(+0.98%)
Feb 11, 2020
327.11
327.62
321.90
323.13
3,532,488
+0.62(+0.19%)
Feb 10, 2020
317.95
322.50
317.85
322.50
3,939,446
+3.20(+1.00%)
Feb 07, 2020
320.28
322.09
318.19
319.30
2,646,394
-2.25(-0.70%)
Feb 06, 2020
321.57
323.43
319.97
321.55
3,504,399
+0.96(+0.30%)
Feb 05, 2020
327.11
327.11
316.54
320.59
3,960,526
-0.78(-0.24%)
Feb 04, 2020
320.51
323.93
318.61
321.37
4,257,859
+4.49(+1.42%)
Feb 03, 2020
311.30
317.82
310.93
316.88
4,342,459
+8.38(+2.72%)
Jan 31, 2020
315.53
316.82
307.10
308.50
5,721,377
-8.32(-2.63%)
Jan 30, 2020
311.49
317.06
310.52
316.82
3,596,101
+3.68(+1.18%)
Jan 29, 2020
315.40
316.80
309.31
313.14
4,495,248
+0.41(+0.13%)
Jan 28, 2020
308.37
313.95
308.03
312.73
3,564,827
+4.39(+1.43%)
Jan 27, 2020
307.68
311.84
305.14
308.34
4,470,015
-7.71(-2.44%)
Jan 24, 2020
318.88
319.39
314.09
316.05
3,722,218
-1.28(-0.40%)
Jan 23, 2020
317.35
317.59
314.73
317.33
4,289,298
+0.65(+0.21%)
Jan 22, 2020
317.30
319.10
316.49
316.68
3,601,575
+1.78(+0.56%)
Jan 21, 2020
314.82
317.99
313.92
314.90
6,142,269
-1.14(-0.36%)
Jan 17, 2020
313.86
316.40
311.72
316.04
4,937,219
+3.28(+1.05%)
Jan 16, 2020
310.03
312.79
307.57
312.76
3,402,577
+5.91(+1.93%)
Jan 15, 2020
304.84
308.30
303.72
306.85
4,774,450
+3.53(+1.16%)
Jan 14, 2020
308.74
308.97
302.57
303.33
5,070,708
-4.46(-1.45%)
Jan 13, 2020
305.89
308.21
305.54
307.79
3,314,391
+3.94(+1.30%)
Jan 10, 2020
304.25
304.61
301.47
303.85
3,019,579
+2.02(+0.67%)
Jan 09, 2020
301.02
303.62
300.77
301.82
3,371,970
+3.91(+1.31%)
Jan 08, 2020
293.70
299.73
293.44
297.92
3,302,104
+5.17(+1.76%)
Jan 07, 2020
294.25
295.84
292.43
292.75
3,269,569
-0.99(-0.34%)
Jan 06, 2020
289.97
293.85
288.67
293.75
3,391,247
+0.78(+0.27%)
Jan 03, 2020
292.02
294.91
291.18
292.97
2,565,528
-2.89(-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
.