MasterCard (NY: MA )

323.01 USD -1.16 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 278.67 278.98 265.69 272.27 5,512,710 -5.89(-2.12%)
Jul 30, 2019 279.34 282.37 275.45 278.16 3,960,699 -3.28(-1.17%)
Jul 29, 2019 283.12 283.33 280.43 281.44 3,676,305 -0.63(-0.22%)
Jul 26, 2019 280.60 282.29 280.08 282.07 2,942,300 +2.72(+0.97%)
Jul 25, 2019 280.00 280.90 277.55 279.35 2,312,225 -0.90(-0.32%)
Jul 24, 2019 278.17 280.30 276.38 280.25 2,804,962 +1.28(+0.46%)
Jul 23, 2019 280.00 280.42 276.90 278.97 2,274,904 +0.36(+0.13%)
Jul 22, 2019 276.91 279.36 276.07 278.61 2,092,940 +3.01(+1.09%)
Jul 19, 2019 279.43 279.48 275.42 275.60 3,048,200 -2.18(-0.78%)
Jul 18, 2019 275.00 277.25 274.74 277.78 3,242,088 +2.50(+0.91%)
Jul 17, 2019 277.39 278.47 275.27 275.28 2,319,007 -1.34(-0.48%)
Jul 16, 2019 279.00 280.63 275.31 276.62 2,975,630 -2.75(-0.98%)
Jul 15, 2019 280.46 280.59 278.55 279.37 3,348,218 -0.17(-0.06%)
Jul 12, 2019 279.24 279.74 276.26 279.54 2,299,900 +1.22(+0.44%)
Jul 11, 2019 277.60 278.65 276.08 278.32 2,582,560 +2.94(+1.07%)
Jul 10, 2019 274.17 277.10 274.15 275.38 2,322,945 +2.04(+0.75%)
Jul 09, 2019 269.82 273.65 269.50 273.34 2,477,589 +2.11(+0.78%)
Jul 08, 2019 270.10 272.07 269.46 271.23 2,291,791 -0.91(-0.33%)
Jul 05, 2019 271.50 272.77 269.09 272.14 2,561,000 -0.94(-0.34%)
Jul 03, 2019 271.00 273.08 270.78 273.08 1,896,800 +2.51(+0.93%)
Jul 02, 2019 266.88 270.60 266.43 270.57 2,649,374 +3.80(+1.42%)
Jul 01, 2019 269.99 269.99 264.87 266.77 2,649,159 +2.24(+0.85%)
Jun 28, 2019 263.09 264.84 261.33 264.53 4,400,900 +3.43(+1.31%)
Jun 27, 2019 262.44 263.58 260.40 261.10 2,186,147 -0.20(-0.08%)
Jun 26, 2019 260.88 262.65 259.99 261.30 3,869,358 +1.57(+0.60%)
Jun 25, 2019 266.04 266.31 259.12 259.73 3,136,949 -5.57(-2.10%)
Jun 24, 2019 265.85 267.10 265.13 265.30 2,538,173 +0.83(+0.31%)
Jun 21, 2019 265.82 268.15 264.42 264.47 4,285,800 -2.32(-0.87%)
Jun 20, 2019 263.49 267.70 262.50 266.79 4,667,270 +6.92(+2.66%)
Jun 19, 2019 258.83 260.62 258.30 259.87 4,326,210 +1.06(+0.41%)
Jun 18, 2019 261.70 262.25 255.07 258.81 3,921,133 -0.39(-0.15%)
Jun 17, 2019 261.00 261.71 258.05 259.20 3,332,201 -0.90(-0.35%)
Jun 14, 2019 259.99 261.98 259.42 260.10 3,158,100 -1.10(-0.42%)
Jun 13, 2019 265.00 265.23 260.25 261.20 4,330,255 -2.65(-1.00%)
Jun 12, 2019 262.45 264.21 261.36 263.85 2,295,582 +0.19(+0.07%)
Jun 11, 2019 267.47 267.89 259.18 263.66 3,119,762 -2.69(-1.01%)
Jun 10, 2019 269.00 269.85 265.28 266.35 4,468,992 +0.55(+0.21%)
Jun 07, 2019 260.00 266.87 259.62 265.80 3,691,800 +7.97(+3.09%)
Jun 06, 2019 256.36 258.70 254.86 257.83 3,443,074 +1.57(+0.61%)
Jun 05, 2019 251.47 256.97 250.15 256.26 4,741,898 +7.08(+2.84%)
Jun 04, 2019 245.13 249.37 241.72 249.18 4,860,944 +6.92(+2.86%)
Jun 03, 2019 251.80 252.98 240.25 242.26 5,449,965 -9.23(-3.67%)
May 31, 2019 251.98 253.66 250.84 251.49 5,041,600 -2.70(-1.06%)
May 30, 2019 254.27 256.06 252.79 254.19 2,745,745 +0.63(+0.25%)
May 29, 2019 252.25 254.25 251.27 253.56 3,923,336 +0.13(+0.05%)
May 28, 2019 252.66 257.76 252.65 253.43 6,251,580 +1.95(+0.78%)
May 24, 2019 253.14 253.37 250.33 251.48 2,650,600 +1.75(+0.70%)
May 23, 2019 254.75 255.70 248.33 249.73 4,924,368 -7.17(-2.79%)
May 22, 2019 254.75 258.86 254.50 256.90 2,936,041 +1.54(+0.60%)
May 21, 2019 255.00 255.95 253.79 255.36 2,881,574 +1.87(+0.74%)
May 20, 2019 250.49 254.39 249.33 253.49 2,951,502 +0.94(+0.37%)
May 17, 2019 251.11 254.29 250.84 252.55 3,129,800 -0.87(-0.34%)
May 16, 2019 250.44 255.15 250.32 253.42 4,911,871 +4.27(+1.71%)
May 15, 2019 244.33 251.04 244.21 249.15 4,186,918 +3.21(+1.31%)
May 14, 2019 242.12 247.44 241.90 245.94 3,827,191 +4.56(+1.89%)
May 13, 2019 241.51 243.91 240.36 241.38 4,137,240 -6.05(-2.45%)
May 10, 2019 243.87 248.72 241.33 247.43 2,816,200 +2.12(+0.86%)
May 09, 2019 241.89 245.53 239.96 245.31 3,891,238 -0.02(-0.01%)
May 08, 2019 244.54 247.55 243.75 245.33 3,050,388 +0.27(+0.11%)
May 07, 2019 247.27 247.73 242.60 245.06 4,257,412 -3.58(-1.44%)
May 06, 2019 241.49 249.08 240.05 248.64 3,021,376 +0.69(+0.28%)
May 03, 2019 248.61 249.85 247.46 247.95 3,194,100 +0.76(+0.31%)
May 02, 2019 247.56 248.27 244.28 247.19 4,747,333 -1.56(-0.63%)
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.