MasterCard (NY: MA )

349.89 +5.13 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2020 300.80 303.06 297.90 301.40 2,842,955 +0.51(+0.17%)
May 29, 2020 302.00 304.43 298.87 300.89 4,932,800 -1.41(-0.47%)
May 28, 2020 300.98 310.00 298.84 302.30 4,521,816 +2.53(+0.84%)
May 27, 2020 304.00 304.73 292.12 299.77 5,148,040 -3.56(-1.17%)
May 26, 2020 304.62 305.00 301.94 303.33 5,246,475 +8.42(+2.86%)
May 22, 2020 295.06 296.80 293.01 294.91 2,896,900 +0.65(+0.22%)
May 21, 2020 299.37 299.93 292.75 294.26 3,942,477 -4.54(-1.52%)
May 20, 2020 295.75 301.15 295.39 298.80 4,590,080 +8.07(+2.78%)
May 19, 2020 289.17 297.82 287.49 290.73 5,211,508 +0.83(+0.29%)
May 18, 2020 285.46 292.09 285.00 289.90 6,040,345 +10.96(+3.93%)
May 15, 2020 276.04 279.14 273.29 278.94 3,813,300 +1.63(+0.59%)
May 14, 2020 270.20 277.56 263.96 277.31 6,291,611 +8.15(+3.03%)
May 13, 2020 272.30 276.07 264.19 269.16 4,800,882 -2.95(-1.08%)
May 12, 2020 280.45 282.33 272.11 272.11 4,026,452 -9.12(-3.24%)
May 11, 2020 279.50 282.81 277.63 281.23 4,056,763 -1.21(-0.43%)
May 08, 2020 283.40 283.42 279.50 282.44 3,217,800 +3.97(+1.43%)
May 07, 2020 277.81 282.45 277.24 278.47 4,371,636 +6.03(+2.21%)
May 06, 2020 276.96 276.96 271.55 272.44 3,260,881 -1.54(-0.56%)
May 05, 2020 276.84 277.85 273.30 273.98 3,925,829 +4.72(+1.75%)
May 04, 2020 265.50 270.07 263.01 269.26 3,747,411 +0.52(+0.19%)
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.