MasterCard (NY: MA )

451.75 -16.38 (-3.50%)
Official Closing Price Updated: 4:10 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 16, 2024 474.17 474.17 467.06 468.13 2,237,277 -3.15(-0.67%)
Feb 15, 2024 465.83 472.11 465.23 471.28 2,354,139 +6.09(+1.31%)
Feb 14, 2024 462.00 465.45 459.44 465.19 2,202,672 +4.73(+1.03%)
Feb 13, 2024 456.76 461.88 456.04 460.46 2,407,683 +1.75(+0.38%)
Feb 12, 2024 459.18 459.40 456.08 458.71 1,794,089 +0.83(+0.18%)
Feb 09, 2024 458.06 458.99 456.37 457.88 2,155,450 -0.38(-0.08%)
Feb 08, 2024 460.00 460.75 457.44 458.26 2,184,546 -3.65(-0.79%)
Feb 07, 2024 461.21 462.24 459.62 461.91 2,544,319 +1.41(+0.31%)
Feb 06, 2024 455.36 460.56 455.36 460.50 2,201,889 +3.74(+0.82%)
Feb 05, 2024 459.51 461.37 455.53 456.76 2,438,790 -3.82(-0.83%)
Feb 02, 2024 462.21 463.84 458.50 460.58 2,050,350 -0.34(-0.07%)
Feb 01, 2024 455.00 461.14 454.05 460.92 3,291,304 +11.69(+2.60%)
Jan 31, 2024 450.00 462.00 446.62 449.23 4,740,465 +4.04(+0.91%)
Jan 30, 2024 440.90 446.21 440.05 445.19 2,662,231 +4.61(+1.05%)
Jan 29, 2024 435.78 440.96 434.67 440.58 2,314,183 +2.05(+0.47%)
Jan 26, 2024 432.55 439.89 430.67 438.53 2,725,550 +1.73(+0.40%)
Jan 25, 2024 436.00 438.63 434.46 436.80 2,976,060 -1.90(-0.43%)
Jan 24, 2024 438.53 440.93 435.75 438.70 2,725,404 -0.06(-0.01%)
Jan 23, 2024 440.27 440.60 437.86 438.76 2,330,505 -0.99(-0.23%)
Jan 22, 2024 438.98 440.94 437.26 439.75 2,715,516 +2.97(+0.68%)
Jan 19, 2024 432.55 437.07 429.34 436.78 2,400,411 +6.06(+1.41%)
Jan 18, 2024 428.64 431.22 427.45 430.72 2,075,670 +3.30(+0.77%)
Jan 17, 2024 425.48 430.38 425.48 427.42 2,690,432 -0.93(-0.22%)
Jan 16, 2024 427.44 429.73 426.52 428.35 2,397,962 -0.75(-0.17%)
Jan 12, 2024 429.95 431.11 427.70 429.10 1,892,428 +2.38(+0.56%)
Jan 11, 2024 430.00 431.79 425.77 426.72 2,320,620 -1.55(-0.36%)
Jan 10, 2024 426.00 429.47 424.15 428.27 2,709,311 +5.67(+1.34%)
Jan 09, 2024 419.10 423.70 418.54 422.60 2,439,350 +0.62(+0.15%)
Jan 08, 2024 419.44 422.08 416.53 421.98 2,127,784 +3.22(+0.77%)
Jan 05, 2024 419.83 422.10 416.33 418.76 2,419,812 -0.35(-0.08%)
Jan 04, 2024 417.84 422.78 417.62 419.11 2,044,753 +1.00(+0.24%)
Jan 03, 2024 420.54 420.68 416.84 418.11 3,098,536 -3.12(-0.74%)
Jan 02, 2024 423.42 423.61 418.90 421.23 2,474,977 -4.61(-1.08%)
Dec 29, 2023 426.01 427.68 423.60 425.84 1,708,975 +0.19(+0.04%)
Dec 28, 2023 423.10 427.69 423.01 425.65 1,507,038 +1.96(+0.46%)
Dec 27, 2023 422.33 424.34 422.29 423.69 1,327,660 +0.69(+0.16%)
Dec 26, 2023 424.33 425.05 422.28 423.00 1,260,172 -0.43(-0.10%)
Dec 22, 2023 424.08 426.49 422.29 423.43 1,761,778 +0.66(+0.16%)
Dec 21, 2023 421.13 423.23 419.95 422.77 2,217,319 +3.98(+0.95%)
Dec 20, 2023 424.41 426.94 418.58 418.79 3,063,124 -6.01(-1.41%)
Dec 19, 2023 423.38 426.01 421.86 424.80 2,296,203 +1.04(+0.24%)
Dec 18, 2023 418.87 424.42 418.87 423.76 2,691,186 +5.85(+1.40%)
Dec 15, 2023 411.97 418.60 410.95 417.91 5,575,466 +0.01(+0.00%)
Dec 14, 2023 424.34 425.18 415.25 417.90 3,995,996 -6.11(-1.44%)
Dec 13, 2023 421.20 425.70 418.49 424.01 3,700,042 +3.92(+0.93%)
Dec 12, 2023 416.34 420.34 414.05 420.09 2,740,849 +5.03(+1.21%)
Dec 11, 2023 411.81 415.51 411.73 415.06 2,239,481 +3.54(+0.86%)
Dec 08, 2023 411.57 413.02 408.59 411.51 1,962,527 -0.99(-0.24%)
Dec 07, 2023 411.42 412.92 409.35 412.50 2,366,682 +2.77(+0.68%)
Dec 06, 2023 410.78 413.17 406.51 409.73 2,227,667 +1.69(+0.41%)
Dec 05, 2023 406.45 408.35 403.68 408.05 2,759,613 +0.46(+0.11%)
Dec 04, 2023 413.18 414.20 407.39 407.59 3,102,534 -6.12(-1.48%)
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.