MasterCard (NY: MA )

499.59 -14.10 (-2.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 476.54 481.05 480.85 480.19 2,220,897 +3.61(+0.76%)
Mar 27, 2024 479.13 480.78 473.39 476.58 2,316,643 +1.15(+0.24%)
Mar 26, 2024 476.35 478.63 470.95 475.44 2,521,992 +0.76(+0.16%)
Mar 25, 2024 480.22 480.94 473.05 474.68 2,610,994 -5.61(-1.17%)
Mar 22, 2024 486.91 487.49 480.08 480.29 2,284,329 -6.95(-1.43%)
Mar 21, 2024 487.13 488.60 482.02 487.24 2,585,318 +0.60(+0.12%)
Mar 20, 2024 482.94 487.05 482.26 486.64 1,695,795 +4.03(+0.83%)
Mar 19, 2024 480.24 483.22 478.14 482.62 2,055,448 +5.10(+1.07%)
Mar 18, 2024 477.27 479.44 475.29 477.52 2,078,292 +3.05(+0.64%)
Mar 15, 2024 471.99 477.09 471.73 474.47 4,191,318 -3.64(-0.76%)
Mar 14, 2024 479.64 480.62 475.81 478.11 2,765,625 +3.86(+0.81%)
Mar 13, 2024 472.87 474.80 471.43 474.25 2,109,987 +2.73(+0.58%)
Mar 12, 2024 469.18 473.01 467.37 471.52 1,859,202 +3.70(+0.79%)
Mar 11, 2024 467.66 468.03 463.36 467.82 1,779,716 -0.10(-0.02%)
Mar 08, 2024 465.76 470.27 465.76 467.92 1,601,471 +1.72(+0.37%)
Mar 07, 2024 471.85 471.92 464.56 466.20 2,183,576 -4.05(-0.86%)
Mar 06, 2024 465.82 472.26 465.82 470.25 1,922,620 +4.07(+0.87%)
Mar 05, 2024 466.03 467.90 463.29 466.18 2,020,834 -0.97(-0.21%)
Mar 04, 2024 474.31 475.27 464.43 467.15 3,221,575 -8.12(-1.71%)
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.