MasterCard (NY: MA )

441.00 -2.00 (-0.45%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 451.49 452.50 441.60 443.00 2,738,902 -6.04(-1.35%)
Jun 11, 2024 447.84 449.25 445.11 449.04 1,777,282 -0.21(-0.05%)
Jun 10, 2024 448.42 450.17 444.37 449.25 1,954,507 -0.54(-0.12%)
Jun 07, 2024 449.45 453.00 447.26 449.79 1,669,852 +1.11(+0.25%)
Jun 06, 2024 448.49 449.78 444.63 448.68 1,886,747 +2.02(+0.45%)
Jun 05, 2024 446.80 447.56 442.31 446.66 2,156,796 +1.89(+0.42%)
Jun 04, 2024 443.36 444.88 441.32 444.77 2,096,397 +1.58(+0.36%)
Jun 03, 2024 443.48 445.00 437.88 443.19 2,123,760 -3.88(-0.87%)
May 31, 2024 442.69 447.34 439.25 447.07 3,922,005 +4.97(+1.12%)
May 30, 2024 442.21 444.19 440.67 442.10 2,189,892 -0.37(-0.08%)
May 29, 2024 442.11 444.56 441.80 442.47 1,877,082 -2.61(-0.59%)
May 28, 2024 450.00 450.62 442.39 445.08 2,670,871 -6.10(-1.35%)
May 24, 2024 452.51 454.45 450.32 451.18 2,162,184 -0.03(-0.01%)
May 23, 2024 456.52 458.05 450.44 451.21 2,084,595 -5.31(-1.16%)
May 22, 2024 458.90 462.50 455.17 456.52 1,713,093 -2.58(-0.56%)
May 21, 2024 457.91 460.39 455.63 459.10 2,165,965 -0.56(-0.12%)
May 20, 2024 459.48 462.22 458.78 459.66 1,397,229 -0.61(-0.13%)
May 17, 2024 460.45 461.69 458.11 460.27 1,985,919 +1.40(+0.31%)
May 16, 2024 460.00 464.93 458.82 458.87 2,411,728 +0.87(+0.19%)
May 15, 2024 452.79 458.60 452.79 458.00 2,437,639 +3.80(+0.84%)
May 14, 2024 457.92 458.98 449.30 454.20 2,991,357 -3.56(-0.78%)
May 13, 2024 456.93 458.72 455.50 457.76 2,069,339 +0.78(+0.17%)
May 10, 2024 457.33 458.58 454.98 456.98 1,730,056 +1.49(+0.33%)
May 09, 2024 453.55 456.02 453.55 455.49 1,970,149 +0.72(+0.16%)
May 08, 2024 454.00 455.11 449.92 454.77 2,332,424 +1.71(+0.38%)
May 07, 2024 451.76 453.30 447.52 453.06 2,352,034 +3.69(+0.82%)
May 06, 2024 447.23 450.50 445.56 449.37 2,536,191 +5.79(+1.31%)
May 03, 2024 444.91 445.26 436.90 443.58 3,711,615 +2.48(+0.56%)
May 02, 2024 443.00 444.05 438.05 441.10 3,866,315 -0.97(-0.22%)
May 01, 2024 445.80 448.98 438.38 442.07 4,979,162 -9.13(-2.02%)
Apr 30, 2024 456.26 457.72 450.88 451.20 2,697,839 -5.90(-1.29%)
Apr 29, 2024 460.95 461.59 455.68 457.10 2,121,343 -5.32(-1.15%)
Apr 26, 2024 462.91 464.82 460.94 462.42 1,963,274 +0.31(+0.07%)
Apr 25, 2024 460.94 464.00 456.72 462.11 2,006,612 -0.39(-0.08%)
Apr 24, 2024 465.29 468.15 460.35 462.50 4,043,032 -0.32(-0.07%)
Apr 23, 2024 458.48 462.98 457.31 462.82 2,028,369 +6.07(+1.33%)
Apr 22, 2024 457.50 460.74 455.13 456.75 2,157,156 +1.36(+0.30%)
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%)
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.