MasterCard (NY: MA )

296.45 -2.78 (-0.93%)
Streaming Delayed Price Updated: 12:17 PM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 366.63 366.63 357.69 358.19 3,947,862 -7.93(-2.17%)
Aug 28, 2020 357.48 367.25 356.16 366.12 3,544,700 +10.12(+2.84%)
Aug 27, 2020 351.73 358.00 350.58 356.00 3,811,401 +4.98(+1.42%)
Aug 26, 2020 348.00 352.29 345.50 351.02 3,511,284 +3.36(+0.97%)
Aug 25, 2020 344.71 348.46 343.33 347.66 2,862,853 +4.02(+1.17%)
Aug 24, 2020 339.36 343.83 338.75 343.64 2,753,422 +6.54(+1.94%)
Aug 21, 2020 338.00 338.80 335.97 337.10 2,681,000 -0.22(-0.07%)
Aug 20, 2020 330.19 338.00 330.19 337.32 2,966,205 +4.92(+1.48%)
Aug 19, 2020 330.04 334.46 330.00 332.40 3,420,544 +1.40(+0.42%)
Aug 18, 2020 330.20 331.40 326.35 331.00 3,022,034 +0.77(+0.23%)
Aug 17, 2020 327.00 331.23 326.67 330.23 2,903,903 +3.43(+1.05%)
Aug 14, 2020 325.67 327.64 324.81 326.80 1,444,900 +0.61(+0.19%)
Aug 13, 2020 325.93 329.83 325.62 326.19 2,526,851 -1.44(-0.44%)
Aug 12, 2020 328.66 331.40 326.20 327.63 3,126,212 -0.91(-0.28%)
Aug 11, 2020 325.00 334.55 323.58 328.54 5,272,384 +5.66(+1.75%)
Aug 10, 2020 327.19 329.74 321.86 322.88 3,752,300 -5.14(-1.57%)
Aug 07, 2020 328.00 328.33 323.93 328.02 3,662,600 -2.12(-0.64%)
Aug 06, 2020 327.40 331.21 325.90 330.14 4,839,499 +2.14(+0.65%)
Aug 05, 2020 316.37 329.68 315.87 328.00 5,798,762 +13.61(+4.33%)
Aug 04, 2020 312.50 315.69 311.10 314.39 3,409,314 +1.80(+0.58%)
Aug 03, 2020 311.00 313.50 309.30 312.59 3,908,359 +4.06(+1.32%)
Jul 31, 2020 310.00 310.09 305.61 308.53 4,684,500 -0.47(-0.15%)
Jul 30, 2020 304.00 312.82 303.04 309.00 3,939,341 -0.30(-0.10%)
Jul 29, 2020 304.50 311.66 304.12 309.30 3,541,204 +2.97(+0.97%)
Jul 28, 2020 308.50 310.20 306.03 306.33 2,116,045 -2.53(-0.82%)
Jul 27, 2020 307.06 310.00 306.02 308.86 2,311,053 +1.94(+0.63%)
Jul 24, 2020 306.48 310.73 304.54 306.92 2,500,600 -2.98(-0.96%)
Jul 23, 2020 313.55 317.24 308.72 309.90 3,118,276 -3.47(-1.11%)
Jul 22, 2020 308.13 313.57 308.13 313.37 3,301,387 +5.77(+1.88%)
Jul 21, 2020 313.00 314.05 306.30 307.60 3,562,840 -4.36(-1.40%)
Jul 20, 2020 301.92 314.99 301.92 311.96 5,279,134 +7.90(+2.60%)
Jul 17, 2020 301.73 305.24 299.41 304.06 3,170,200 +4.71(+1.57%)
Jul 16, 2020 302.97 303.53 298.91 299.35 3,311,407 -6.37(-2.08%)
Jul 15, 2020 303.00 306.77 301.39 305.72 5,256,819 +6.77(+2.26%)
Jul 14, 2020 292.00 299.10 288.65 298.95 4,794,601 +8.77(+3.02%)
Jul 13, 2020 297.86 298.62 290.02 290.18 4,852,864 -5.50(-1.86%)
Jul 10, 2020 294.00 296.96 291.50 295.68 3,030,900 +1.09(+0.37%)
Jul 09, 2020 299.62 300.72 290.56 294.59 5,043,103 -5.56(-1.85%)
Jul 08, 2020 300.91 301.54 297.40 300.15 4,115,095 +0.24(+0.08%)
Jul 07, 2020 303.19 307.79 299.40 299.91 3,633,227 -5.66(-1.85%)
Jul 06, 2020 306.65 307.32 303.17 305.57 3,013,045 +3.15(+1.04%)
Jul 02, 2020 304.33 306.89 301.31 302.42 3,290,100 +1.25(+0.42%)
Jul 01, 2020 295.96 303.27 295.12 301.17 3,801,183 +5.47(+1.85%)
Jun 30, 2020 293.09 296.60 291.01 295.70 4,283,077 +2.77(+0.95%)
Jun 29, 2020 291.34 293.15 285.15 292.93 3,642,004 +3.59(+1.24%)
Jun 26, 2020 296.88 298.11 289.17 289.34 4,922,400 -8.67(-2.91%)
Jun 25, 2020 294.16 298.39 290.67 298.01 3,293,385 +4.00(+1.36%)
Jun 24, 2020 305.00 305.52 293.06 294.01 5,084,584 -12.87(-4.19%)
Jun 23, 2020 307.03 310.43 304.42 306.88 3,801,039 +2.44(+0.80%)
Jun 22, 2020 299.60 304.95 297.73 304.44 3,487,781 +7.94(+2.68%)
Jun 19, 2020 309.50 309.50 296.50 296.50 4,533,400 -8.35(-2.74%)
Jun 18, 2020 301.83 305.10 300.50 304.85 2,775,357 +1.09(+0.36%)
Jun 17, 2020 305.00 307.48 303.08 303.76 2,565,313 -0.72(-0.24%)
Jun 16, 2020 305.91 309.09 300.11 304.48 4,016,628 +7.31(+2.46%)
Jun 15, 2020 290.00 298.92 288.75 297.17 5,933,605 -0.62(-0.21%)
Jun 12, 2020 298.79 299.99 290.89 297.79 4,512,200 +6.54(+2.25%)
Jun 11, 2020 305.01 306.49 291.06 291.25 6,500,720 -21.90(-6.99%)
Jun 10, 2020 312.39 316.06 310.29 313.15 4,086,271 +1.66(+0.53%)
Jun 09, 2020 309.78 313.47 308.20 311.49 3,314,239 +1.08(+0.35%)
Jun 08, 2020 311.06 313.58 307.05 310.41 3,723,691 -1.47(-0.47%)
Jun 05, 2020 306.81 312.18 305.65 311.88 5,058,100 +10.51(+3.49%)
Jun 04, 2020 305.44 306.61 299.34 301.37 4,147,232 -5.70(-1.86%)
Jun 03, 2020 305.48 308.11 302.21 307.07 3,428,583 +3.48(+1.15%)
Jun 02, 2020 304.99 306.11 301.69 303.59 4,131,044 +2.19(+0.73%)
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.