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 (%)
Apr 29, 2022
367.54
372.55
357.37
358.98
4,817,383
-15.26(-4.08%)
Apr 28, 2022
364.66
377.34
364.32
374.24
6,927,512
+17.05(+4.77%)
Apr 27, 2022
352.68
369.21
351.69
357.19
5,770,616
+17.25(+5.07%)
Apr 26, 2022
343.73
345.82
339.42
339.94
3,154,065
-10.36(-2.96%)
Apr 25, 2022
345.05
350.76
342.94
350.31
3,421,894
+3.38(+0.97%)
Apr 22, 2022
356.13
357.71
346.36
346.93
3,005,218
-13.10(-3.64%)
Apr 21, 2022
365.00
370.68
359.06
360.03
3,648,286
-0.84(-0.23%)
Apr 20, 2022
362.22
367.39
359.46
360.87
3,418,654
+1.40(+0.39%)
Apr 19, 2022
352.49
360.25
351.76
359.46
3,035,935
+6.98(+1.98%)
Apr 18, 2022
349.70
356.39
348.94
352.48
1,894,301
-1.01(-0.28%)
Apr 14, 2022
352.85
358.55
352.55
353.49
3,400,245
+2.65(+0.75%)
Apr 13, 2022
340.24
352.68
338.72
350.84
3,085,236
+9.23(+2.70%)
Apr 12, 2022
345.76
350.19
340.31
341.61
4,088,202
-1.55(-0.45%)
Apr 11, 2022
346.39
347.24
341.63
343.16
1,830,081
-4.84(-1.39%)
Apr 08, 2022
343.09
351.58
341.46
348.00
2,262,510
+2.69(+0.78%)
Apr 07, 2022
346.93
348.63
341.62
345.32
2,882,347
-3.47(-0.99%)
Apr 06, 2022
351.66
352.27
344.87
348.78
3,917,294
-9.64(-2.69%)
Apr 05, 2022
358.41
362.67
357.05
358.42
2,246,102
-3.54(-0.98%)
Apr 04, 2022
359.34
364.77
358.25
361.96
3,068,756
+2.90(+0.81%)
Apr 01, 2022
354.38
362.93
353.34
359.06
3,858,934
+6.50(+1.84%)
Mar 31, 2022
354.73
359.21
352.54
352.56
4,151,759
-4.80(-1.34%)
Mar 30, 2022
359.10
363.32
354.77
357.36
2,649,958
-5.24(-1.44%)
Mar 29, 2022
353.88
365.76
352.29
362.60
5,679,121
+16.83(+4.87%)
Mar 28, 2022
343.81
345.83
338.89
345.76
3,177,295
+1.45(+0.42%)
Mar 25, 2022
345.69
346.80
340.99
344.31
2,204,119
-0.32(-0.09%)
Mar 24, 2022
337.64
344.74
336.11
344.64
2,516,834
+7.07(+2.10%)
Mar 23, 2022
338.77
342.06
337.14
337.57
2,562,397
-7.25(-2.10%)
Mar 22, 2022
342.11
349.15
340.85
344.82
4,733,827
+3.90(+1.14%)
Mar 21, 2022
341.36
345.28
337.87
340.92
6,136,586
-4.45(-1.29%)
Mar 18, 2022
342.03
347.99
337.87
345.37
6,883,628
+3.60(+1.05%)
Mar 17, 2022
337.00
342.20
335.17
341.77
3,288,382
+1.74(+0.51%)
Mar 16, 2022
337.38
346.21
332.14
340.03
4,400,022
+9.55(+2.89%)
Mar 15, 2022
327.94
333.82
326.75
330.48
3,788,939
+6.32(+1.95%)
Mar 14, 2022
324.66
332.34
322.85
324.16
4,179,104
+3.75(+1.17%)
Mar 11, 2022
325.58
326.51
319.66
320.41
3,028,601
+0.20(+0.06%)
Mar 10, 2022
317.60
321.72
315.44
320.21
3,822,389
-3.49(-1.08%)
Mar 09, 2022
318.79
325.01
316.78
323.71
4,070,737
+13.61(+4.39%)
Mar 08, 2022
307.19
320.35
301.49
310.09
5,116,535
+1.39(+0.45%)
Mar 07, 2022
325.14
325.35
307.90
308.70
6,966,514
-17.60(-5.39%)
Mar 04, 2022
332.36
334.26
319.63
326.30
4,735,261
-10.09(-3.00%)
Mar 03, 2022
342.94
344.79
336.11
336.39
4,026,531
-3.06(-0.90%)
Mar 02, 2022
338.34
343.62
334.12
339.45
5,066,074
-0.38(-0.11%)
Mar 01, 2022
353.03
356.71
336.62
339.84
5,965,182
-16.12(-4.53%)
Feb 28, 2022
357.31
360.44
350.86
355.96
5,018,669
-8.16(-2.24%)
Feb 25, 2022
362.27
367.57
359.32
364.11
3,870,122
-0.29(-0.08%)
Feb 24, 2022
341.28
365.55
336.71
364.40
7,525,908
+8.04(+2.26%)
Feb 23, 2022
366.96
368.52
355.27
356.36
3,853,852
-6.96(-1.92%)
Feb 22, 2022
360.08
369.27
358.89
363.32
3,950,709
-1.64(-0.45%)
Feb 18, 2022
364.96
0
-3.70(-1.00%)
Feb 17, 2022
373.50
376.15
367.15
368.66
4,026,528
-9.11(-2.41%)
Feb 16, 2022
374.84
379.81
371.70
377.77
3,471,182
+1.37(+0.36%)
Feb 15, 2022
369.53
377.91
368.37
376.40
5,879,757
+7.28(+1.97%)
Feb 14, 2022
363.85
372.20
361.82
369.12
3,728,641
+4.33(+1.19%)
Feb 11, 2022
372.77
375.76
362.68
364.79
4,404,965
-4.56(-1.23%)
Feb 10, 2022
366.71
374.88
365.56
369.34
4,048,778
-6.89(-1.83%)
Feb 09, 2022
380.40
383.21
375.47
376.23
5,572,344
+6.91(+1.87%)
Feb 08, 2022
372.45
374.65
365.55
369.32
5,904,004
-1.74(-0.47%)
Feb 07, 2022
377.05
377.25
368.28
371.06
4,835,349
-5.99(-1.59%)
Feb 04, 2022
382.35
382.92
371.34
377.05
6,127,983
-7.76(-2.02%)
Feb 03, 2022
383.30
387.64
384.81
4,266,304
-6.59(-1.68%)
Feb 02, 2022
384.04
394.53
377.59
391.40
6,196,668
+4.63(+1.20%)
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
.