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 (%)
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%)
Jan 02, 2020
293.00
295.99
292.06
295.85
3,355,767
+4.68(+1.61%)
Dec 31, 2019
288.75
291.50
288.42
291.17
2,541,737
+0.85(+0.29%)
Dec 30, 2019
293.36
293.57
287.94
290.32
2,786,775
-2.94(-1.00%)
Dec 27, 2019
292.55
294.04
290.77
293.27
2,094,528
+1.50(+0.51%)
Dec 26, 2019
290.70
291.93
290.40
291.77
1,404,067
+1.68(+0.58%)
Dec 24, 2019
290.56
290.90
289.23
290.09
657,328
+0.20(+0.07%)
Dec 23, 2019
291.32
292.38
289.72
289.89
3,681,958
-1.27(-0.44%)
Dec 20, 2019
293.08
293.08
289.44
291.15
5,229,810
+1.01(+0.35%)
Dec 19, 2019
287.18
290.77
286.80
290.14
2,601,543
+2.72(+0.95%)
Dec 18, 2019
287.87
289.92
287.42
287.42
2,976,631
-1.23(-0.43%)
Dec 17, 2019
291.08
291.08
286.47
288.65
3,439,923
-0.94(-0.32%)
Dec 16, 2019
290.70
292.04
289.49
289.58
4,317,935
+0.85(+0.29%)
Dec 13, 2019
283.57
289.16
282.60
288.74
3,656,324
+3.78(+1.33%)
Dec 12, 2019
282.70
285.47
281.11
284.95
2,816,396
+2.11(+0.74%)
Dec 11, 2019
282.56
283.11
280.95
282.85
2,356,671
+1.40(+0.50%)
Dec 10, 2019
281.82
282.96
280.56
281.44
2,578,307
-0.44(-0.16%)
Dec 09, 2019
282.01
283.73
281.10
281.88
1,951,457
-1.31(-0.46%)
Dec 06, 2019
285.05
285.23
282.48
283.19
2,487,387
+0.54(+0.19%)
Dec 05, 2019
280.80
283.72
279.29
282.65
2,645,997
+2.94(+1.05%)
Dec 04, 2019
281.33
282.43
279.01
279.71
2,813,151
-0.24(-0.09%)
Dec 03, 2019
275.19
280.46
274.51
279.96
3,130,381
+1.05(+0.38%)
Dec 02, 2019
283.37
283.53
276.84
278.90
3,140,988
-6.07(-2.13%)
Nov 29, 2019
283.02
285.72
283.02
284.97
1,799,090
+0.52(+0.18%)
Nov 27, 2019
281.85
284.75
281.73
284.45
2,219,329
+2.00(+0.71%)
Nov 26, 2019
281.33
283.43
280.67
282.45
5,861,378
+1.99(+0.71%)
Nov 25, 2019
276.94
281.81
276.65
280.47
3,855,981
+4.92(+1.78%)
Nov 22, 2019
277.75
278.27
274.23
275.55
3,044,117
-1.83(-0.66%)
Nov 21, 2019
277.53
279.40
276.55
277.38
2,847,782
-0.91(-0.33%)
Nov 20, 2019
277.92
280.58
275.83
278.29
2,977,879
+0.07(+0.02%)
Nov 19, 2019
274.53
279.46
273.96
278.22
3,090,613
+4.34(+1.58%)
Nov 18, 2019
273.05
274.77
271.48
273.88
2,785,061
+0.08(+0.03%)
Nov 15, 2019
273.67
273.92
271.22
273.81
2,609,419
+1.12(+0.41%)
Nov 14, 2019
270.56
272.68
269.83
272.68
2,426,241
+1.52(+0.56%)
Nov 13, 2019
269.64
273.49
268.17
271.16
3,416,912
+0.91(+0.34%)
Nov 12, 2019
270.70
272.56
268.92
270.26
2,273,718
+0.14(+0.05%)
Nov 11, 2019
266.30
270.25
266.28
270.12
2,186,937
+2.06(+0.77%)
Nov 08, 2019
264.95
268.12
264.95
268.06
2,299,521
+2.05(+0.77%)
Nov 07, 2019
263.31
268.25
263.16
266.01
4,386,738
+2.86(+1.09%)
Nov 06, 2019
263.59
264.92
262.20
263.16
3,837,150
+0.84(+0.32%)
Nov 05, 2019
269.63
270.07
261.75
262.32
4,835,881
-7.15(-2.65%)
Nov 04, 2019
273.67
275.23
268.96
269.47
3,819,811
-2.65(-0.97%)
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
.