MasterCard (NY: MA )

455.39 +0.69 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 458.89 459.86 452.58 455.39 2,548,844 +0.69(+0.15%)
Apr 18, 2024 460.50 461.91 453.80 454.70 1,998,745 -5.46(-1.19%)
Apr 17, 2024 462.77 463.41 458.15 460.16 1,735,024 +0.34(+0.07%)
Apr 16, 2024 460.00 463.38 459.00 459.82 1,787,183 +0.03(+0.01%)
Apr 15, 2024 470.24 471.00 458.43 459.79 2,070,615 -5.59(-1.20%)
Apr 12, 2024 466.00 469.52 462.11 465.38 2,486,362 -2.93(-0.63%)
Apr 11, 2024 468.28 470.35 464.19 468.31 2,300,636 -0.86(-0.18%)
Apr 10, 2024 470.17 474.38 468.85 469.17 2,710,637 -2.99(-0.63%)
Apr 09, 2024 477.97 478.89 467.83 472.16 2,217,867 -6.69(-1.40%)
Apr 08, 2024 476.40 479.68 474.28 478.85 1,961,897 +2.36(+0.50%)
Apr 05, 2024 473.34 478.65 471.88 476.49 2,466,153 +7.37(+1.57%)
Apr 04, 2024 479.31 481.29 468.35 469.12 2,556,180 -7.64(-1.60%)
Apr 03, 2024 479.77 482.63 476.55 476.76 2,268,197 -2.01(-0.42%)
Apr 02, 2024 476.31 479.75 475.64 478.77 3,269,738 +1.03(+0.22%)
Apr 01, 2024 480.00 482.61 476.67 477.74 1,650,530 -3.17(-0.66%)
Mar 28, 2024 477.25 481.76 481.56 480.90 2,217,612 +3.62(+0.76%)
Mar 27, 2024 479.83 481.49 474.09 477.29 2,313,216 +1.15(+0.24%)
Mar 26, 2024 477.06 479.34 471.65 476.14 2,518,262 +0.76(+0.16%)
Mar 25, 2024 480.93 481.65 473.75 475.38 2,607,132 -5.62(-1.17%)
Mar 22, 2024 487.63 488.21 480.79 481.00 2,280,951 -6.96(-1.43%)
Mar 21, 2024 487.85 489.32 482.73 487.96 2,581,494 +0.60(+0.12%)
Mar 20, 2024 483.65 487.77 482.97 487.37 1,693,287 +4.03(+0.83%)
Mar 19, 2024 480.95 483.94 478.85 483.33 2,052,407 +5.10(+1.07%)
Mar 18, 2024 477.98 480.15 475.99 478.23 2,075,218 +3.06(+0.64%)
Mar 15, 2024 472.69 477.80 472.43 475.17 4,185,118 -3.64(-0.76%)
Mar 14, 2024 480.36 481.33 476.52 478.82 2,761,534 +3.87(+0.81%)
Mar 13, 2024 473.57 475.50 472.13 474.95 2,106,866 +2.74(+0.58%)
Mar 12, 2024 469.88 473.71 468.06 472.22 1,856,452 +3.70(+0.79%)
Mar 11, 2024 468.35 468.72 464.05 468.51 1,777,084 -0.10(-0.02%)
Mar 08, 2024 466.45 470.97 466.45 468.61 1,599,102 +1.72(+0.37%)
Mar 07, 2024 472.55 472.62 465.25 466.89 2,180,346 -4.06(-0.86%)
Mar 06, 2024 466.51 472.96 466.51 470.95 1,919,776 +4.07(+0.87%)
Mar 05, 2024 466.72 468.59 463.98 466.87 2,017,845 -0.97(-0.21%)
Mar 04, 2024 475.01 475.97 465.12 467.84 3,216,810 -8.13(-1.71%)
Mar 01, 2024 474.25 476.84 473.25 475.97 1,750,875 +1.87(+0.39%)
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%)
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.