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
)
460.27
+1.40 (+0.31%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024
477.34
477.73
471.40
474.10
3,116,007
-4.08(-0.85%)
Feb 28, 2024
473.51
478.48
473.01
478.19
1,934,605
+4.09(+0.86%)
Feb 27, 2024
473.89
474.34
469.30
474.09
2,014,662
+0.24(+0.05%)
Feb 26, 2024
472.35
474.42
471.35
473.85
2,069,666
+1.09(+0.23%)
Feb 23, 2024
473.07
474.51
471.21
472.76
1,766,766
+1.86(+0.39%)
Feb 22, 2024
461.17
471.85
460.94
470.91
2,576,048
+12.49(+2.73%)
Feb 21, 2024
452.68
458.96
451.38
458.42
2,899,833
+7.29(+1.62%)
Feb 20, 2024
452.17
455.22
449.50
451.12
5,050,459
-16.36(-3.50%)
Feb 16, 2024
473.51
473.51
466.42
467.48
2,240,375
-3.15(-0.67%)
Feb 15, 2024
465.19
471.45
464.59
470.63
2,357,399
+6.08(+1.31%)
Feb 14, 2024
461.36
464.81
458.80
464.55
2,205,723
+4.72(+1.03%)
Feb 13, 2024
456.13
461.24
455.41
459.82
2,411,018
+1.75(+0.38%)
Feb 12, 2024
458.55
458.76
455.45
458.08
1,796,574
+0.83(+0.18%)
Feb 09, 2024
457.43
458.35
455.74
457.25
2,158,435
-0.38(-0.08%)
Feb 08, 2024
459.36
460.11
456.81
457.63
2,187,571
-3.65(-0.79%)
Feb 07, 2024
460.57
461.60
458.98
461.27
2,547,843
+1.41(+0.31%)
Feb 06, 2024
454.73
459.92
454.73
459.86
2,204,938
+3.74(+0.82%)
Feb 05, 2024
458.87
460.73
454.90
456.13
2,442,168
-3.81(-0.83%)
Feb 02, 2024
461.57
463.20
457.87
459.94
2,053,190
-0.34(-0.07%)
Feb 01, 2024
454.37
460.50
453.42
460.28
3,295,862
+11.67(+2.60%)
Jan 31, 2024
449.38
461.36
446.00
448.61
4,747,031
+4.03(+0.91%)
Jan 30, 2024
440.29
445.60
439.44
444.57
2,665,918
+4.60(+1.05%)
Jan 29, 2024
435.18
440.35
434.07
439.97
2,317,388
+2.05(+0.47%)
Jan 26, 2024
431.95
439.28
430.07
437.92
2,729,325
+1.73(+0.40%)
Jan 25, 2024
435.40
438.02
433.86
436.20
2,980,182
-1.90(-0.43%)
Jan 24, 2024
437.92
440.31
435.15
438.09
2,729,179
-0.06(-0.01%)
Jan 23, 2024
439.66
439.99
437.25
438.15
2,333,733
-0.99(-0.23%)
Jan 22, 2024
438.37
440.33
436.65
439.14
2,719,277
+2.97(+0.68%)
Jan 19, 2024
431.95
436.46
428.75
436.18
2,403,735
+6.05(+1.41%)
Jan 18, 2024
428.05
430.62
426.86
430.12
2,078,545
+3.30(+0.77%)
Jan 17, 2024
424.89
429.78
424.89
426.83
2,694,158
-0.93(-0.22%)
Jan 16, 2024
426.85
429.14
425.93
427.76
2,401,283
-0.75(-0.17%)
Jan 12, 2024
429.36
430.51
427.11
428.51
1,895,049
+2.38(+0.56%)
Jan 11, 2024
429.40
431.19
425.18
426.13
2,323,834
-1.55(-0.36%)
Jan 10, 2024
425.41
428.88
423.56
427.68
2,713,063
+5.66(+1.34%)
Jan 09, 2024
418.52
423.11
417.96
422.01
2,442,728
+0.62(+0.15%)
Jan 08, 2024
418.86
421.50
415.95
421.40
2,130,731
+3.22(+0.77%)
Jan 05, 2024
419.25
421.51
415.76
418.18
2,423,164
-0.35(-0.08%)
Jan 04, 2024
417.26
422.20
417.04
418.53
2,047,585
+1.00(+0.24%)
Jan 03, 2024
419.96
420.10
416.27
417.53
3,102,827
-3.11(-0.74%)
Jan 02, 2024
422.84
423.03
418.32
420.64
2,478,405
-4.61(-1.08%)
Dec 29, 2023
425.42
427.08
423.02
425.25
1,711,342
+0.19(+0.04%)
Dec 28, 2023
422.52
427.09
422.43
425.06
1,509,126
+1.95(+0.46%)
Dec 27, 2023
421.75
423.76
421.71
423.11
1,329,499
+0.69(+0.16%)
Dec 26, 2023
423.74
424.46
421.70
422.42
1,261,917
-0.43(-0.10%)
Dec 22, 2023
423.50
425.90
421.71
422.85
1,764,218
+0.66(+0.16%)
Dec 21, 2023
420.54
422.65
419.37
422.19
2,220,390
+3.98(+0.95%)
Dec 20, 2023
423.82
426.35
418.00
418.21
3,067,367
-6.00(-1.41%)
Dec 19, 2023
422.80
425.42
421.27
424.21
2,299,384
+1.04(+0.25%)
Dec 18, 2023
418.29
423.83
418.29
423.18
2,694,913
+5.84(+1.40%)
Dec 15, 2023
411.40
418.02
410.38
417.33
5,583,189
+0.01(+0.00%)
Dec 14, 2023
423.75
424.59
414.67
417.32
4,001,531
-6.10(-1.44%)
Dec 13, 2023
420.61
425.11
417.91
423.43
3,705,167
+3.92(+0.93%)
Dec 12, 2023
415.77
419.76
413.48
419.51
2,744,645
+5.02(+1.21%)
Dec 11, 2023
411.24
414.94
411.16
414.48
2,242,583
+3.54(+0.86%)
Dec 08, 2023
411.00
412.45
408.02
410.94
1,965,245
-0.99(-0.24%)
Dec 07, 2023
410.85
412.35
408.78
411.93
2,369,960
+2.76(+0.68%)
Dec 06, 2023
410.21
412.60
405.95
409.17
2,230,753
+1.68(+0.41%)
Dec 05, 2023
405.89
407.78
403.12
407.48
2,763,436
+0.46(+0.11%)
Dec 04, 2023
412.61
413.62
406.82
407.02
3,106,831
-6.11(-1.48%)
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
.