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, 2021
353.00
354.87
349.25
349.52
4,454,340
-2.11(-0.60%)
Mar 30, 2021
354.16
357.88
350.55
351.63
2,939,602
-4.62(-1.30%)
Mar 29, 2021
357.56
358.65
352.03
356.25
4,130,754
-3.17(-0.88%)
Mar 26, 2021
353.33
359.89
350.71
359.43
2,792,617
+7.64(+2.17%)
Mar 25, 2021
351.44
352.88
347.65
351.79
3,017,281
-1.27(-0.36%)
Mar 24, 2021
350.53
358.30
349.47
353.05
3,615,693
+4.30(+1.23%)
Mar 23, 2021
352.71
352.71
347.03
348.75
3,826,513
-3.07(-0.87%)
Mar 22, 2021
349.41
355.02
347.51
351.83
4,217,959
+1.86(+0.53%)
Mar 19, 2021
358.11
359.56
343.72
349.97
12,452,685
-10.30(-2.86%)
Mar 18, 2021
368.15
368.59
358.35
360.27
7,340,120
-11.47(-3.08%)
Mar 17, 2021
374.85
378.04
368.98
371.74
3,300,973
-3.63(-0.97%)
Mar 16, 2021
375.68
378.21
371.74
375.37
3,509,320
+0.61(+0.16%)
Mar 15, 2021
376.28
380.75
371.70
374.76
4,295,083
-0.93(-0.25%)
Mar 12, 2021
374.15
376.89
372.28
375.69
2,513,599
-1.64(-0.43%)
Mar 11, 2021
378.43
382.36
375.58
377.33
3,798,797
+2.63(+0.70%)
Mar 10, 2021
369.18
376.96
366.16
374.70
4,592,749
+5.08(+1.38%)
Mar 09, 2021
368.12
380.22
365.88
369.62
5,940,637
+5.10(+1.40%)
Mar 08, 2021
355.75
375.45
355.15
364.52
7,347,607
+10.26(+2.90%)
Mar 05, 2021
348.41
355.15
340.06
354.26
4,729,948
+11.17(+3.26%)
Mar 04, 2021
353.50
355.00
338.36
343.09
4,654,513
-10.55(-2.98%)
Mar 03, 2021
353.40
358.73
348.93
353.64
3,760,009
-2.52(-0.71%)
Mar 02, 2021
355.36
359.89
352.75
356.17
3,625,708
-0.08(-0.02%)
Mar 01, 2021
354.06
359.73
352.59
356.24
4,464,732
+8.88(+2.56%)
Feb 26, 2021
350.53
352.80
340.75
347.36
4,959,355
-0.71(-0.20%)
Feb 25, 2021
357.87
360.58
345.75
348.07
5,303,545
-12.52(-3.47%)
Feb 24, 2021
346.40
362.03
344.14
360.58
7,605,865
+16.59(+4.82%)
Feb 23, 2021
334.40
347.78
332.20
343.99
6,444,783
+9.58(+2.87%)
Feb 22, 2021
323.95
337.81
322.74
334.41
5,029,865
+7.35(+2.25%)
Feb 19, 2021
332.23
332.78
324.93
327.06
4,172,219
-5.19(-1.56%)
Feb 18, 2021
328.36
333.71
326.73
332.25
2,438,460
+1.11(+0.34%)
Feb 17, 2021
332.82
334.14
329.68
331.14
2,309,396
-3.81(-1.14%)
Feb 16, 2021
336.91
337.69
331.87
334.95
2,971,444
+0.21(+0.06%)
Feb 12, 2021
335.07
336.83
330.52
334.75
3,081,719
-1.84(-0.55%)
Feb 11, 2021
339.16
343.18
334.01
336.58
5,204,844
+8.50(+2.59%)
Feb 10, 2021
328.86
329.32
326.16
328.08
4,315,443
+0.76(+0.23%)
Feb 09, 2021
329.79
330.05
323.95
327.32
3,048,761
-3.52(-1.07%)
Feb 08, 2021
333.76
335.23
329.38
330.85
2,701,874
-1.69(-0.51%)
Feb 05, 2021
336.24
338.01
331.20
332.54
3,020,089
-2.04(-0.61%)
Feb 04, 2021
329.22
336.95
328.92
334.58
4,622,229
+7.86(+2.41%)
Feb 03, 2021
327.72
329.84
325.00
326.72
4,105,130
-1.52(-0.46%)
Feb 02, 2021
317.52
330.00
317.52
328.24
5,790,926
+12.57(+3.98%)
Feb 01, 2021
315.02
317.59
311.76
315.66
5,022,107
+5.17(+1.67%)
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%)
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
.