FinancialContent is the trusted provider of stock market information to the media industry.
MasterCard (NY: MA)
280.78 USD  +1.15 (+0.41%)
Official Closing Price  /  Updated: 7:59 PM EST, Nov 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 15, 2019 280.64 280.90 278.13 280.78 2,544,600 +1.15(+0.41%)
Nov 14, 2019 277.45 279.63 276.70 279.63 2,365,973 +1.56(+0.56%)
Nov 13, 2019 276.51 280.46 275.00 278.07 3,332,035 +0.93(+0.34%)
Nov 12, 2019 277.60 279.50 275.77 277.14 2,217,238 +0.14(+0.05%)
Nov 11, 2019 273.08 277.13 273.06 277.00 2,132,613 +2.11(+0.77%)
Nov 08, 2019 271.70 274.95 271.70 274.89 2,242,400 +2.10(+0.77%)
Nov 07, 2019 270.02 275.08 269.86 272.79 4,277,770 +2.93(+1.09%)
Nov 06, 2019 270.30 271.67 268.88 269.86 3,741,834 +0.86(+0.32%)
Nov 05, 2019 276.50 276.95 268.42 269.00 4,715,756 -7.33(-2.65%)
Nov 04, 2019 280.64 282.24 275.81 276.33 3,724,926 -2.72(-0.97%)
Nov 01, 2019 279.00 280.39 276.12 279.05 2,880,000 +2.24(+0.81%)
Oct 31, 2019 276.38 279.09 275.06 276.81 5,355,749 -0.34(-0.12%)
Oct 30, 2019 274.64 277.47 273.00 277.15 3,484,405 +2.86(+1.04%)
Oct 29, 2019 277.60 278.29 273.08 274.29 4,705,978 -1.64(-0.59%)
Oct 28, 2019 273.26 275.93 271.37 275.93 3,793,255 +5.74(+2.12%)
Oct 25, 2019 266.26 272.18 265.56 270.19 2,760,100 +1.44(+0.54%)
Oct 24, 2019 263.56 269.33 263.56 268.75 3,824,032 +7.90(+3.03%)
Oct 23, 2019 262.68 264.19 258.51 260.85 5,388,470 -0.41(-0.16%)
Oct 22, 2019 274.90 275.35 261.01 261.26 5,645,683 -13.04(-4.75%)
Oct 21, 2019 271.93 274.36 269.50 274.30 3,100,522 +3.67(+1.36%)
Oct 18, 2019 275.24 276.68 269.90 270.63 4,053,400 -5.88(-2.13%)
Oct 17, 2019 279.35 280.44 275.93 276.51 2,440,657 -1.76(-0.63%)
Oct 16, 2019 277.10 279.03 274.80 278.27 2,730,428 -0.29(-0.10%)
Oct 15, 2019 277.21 279.96 275.96 278.56 3,006,923 +2.18(+0.79%)
Oct 14, 2019 277.56 278.56 275.56 276.38 2,046,062 +0.47(+0.17%)
Oct 11, 2019 276.20 280.00 275.12 275.91 3,507,500 +2.08(+0.76%)
Oct 10, 2019 271.56 274.71 271.26 273.83 2,227,490 +1.59(+0.58%)
Oct 09, 2019 269.96 273.14 269.50 272.24 2,177,927 +5.17(+1.94%)
Oct 08, 2019 269.82 271.08 266.59 267.07 2,828,442 -5.12(-1.88%)
Oct 07, 2019 271.31 273.50 270.41 272.19 2,873,760 -1.87(-0.68%)
Oct 04, 2019 269.51 274.48 269.16 274.06 2,689,600 +5.77(+2.15%)
Oct 03, 2019 264.25 268.54 260.41 268.29 3,975,580 +3.81(+1.44%)
Oct 02, 2019 268.16 268.94 262.52 264.48 4,637,200 -6.46(-2.38%)
Oct 01, 2019 271.49 273.65 270.04 270.94 3,070,994 -0.63(-0.23%)
Sep 30, 2019 270.55 272.07 269.32 271.57 3,261,578 +2.44(+0.91%)
Sep 27, 2019 275.39 275.63 267.69 269.13 3,238,000 -4.76(-1.74%)
Sep 26, 2019 273.23 275.44 272.63 273.89 2,934,781 +1.14(+0.42%)
Sep 25, 2019 270.25 272.99 266.61 272.75 4,102,580 +1.63(+0.60%)
Sep 24, 2019 275.63 277.44 269.06 271.12 4,124,199 -2.03(-0.74%)
Sep 23, 2019 270.30 273.74 270.00 273.15 3,107,116 +1.98(+0.73%)
Sep 20, 2019 277.79 278.59 270.91 271.17 5,578,900 -4.74(-1.72%)
Sep 19, 2019 275.96 278.14 274.85 275.91 2,625,700 +0.81(+0.29%)
Sep 18, 2019 276.77 276.85 270.44 275.10 2,983,542 -1.15(-0.42%)
Sep 17, 2019 274.55 278.63 273.95 276.25 2,951,119 +2.17(+0.79%)
Sep 16, 2019 273.47 275.76 272.71 274.08 2,754,055 -2.24(-0.81%)
Sep 13, 2019 277.99 278.15 273.04 276.32 4,631,100 -0.08(-0.03%)
Sep 12, 2019 273.39 278.77 273.19 276.40 5,497,626 +6.45(+2.39%)
Sep 11, 2019 274.92 276.00 269.20 269.95 6,337,357 -2.38(-0.87%)
Sep 10, 2019 281.34 281.50 270.34 272.33 8,681,963 -11.03(-3.89%)
Sep 09, 2019 293.49 293.69 280.10 283.36 4,795,049 -8.02(-2.75%)
Sep 06, 2019 291.94 293.07 290.05 291.38 2,783,300 -0.70(-0.24%)
Sep 05, 2019 290.29 293.46 289.60 292.08 3,808,469 +5.98(+2.09%)
Sep 04, 2019 282.77 286.20 282.15 286.10 2,631,290 +5.99(+2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.