Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

492.70 -0.31 (-0.06%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 500.00 501.13 486.25 493.01 3,517,228 -1.75(-0.35%)
Sep 18, 2024 501.28 501.80 494.04 494.76 2,193,433 -6.23(-1.24%)
Sep 17, 2024 498.60 501.74 497.85 500.99 2,202,850 +3.28(+0.66%)
Sep 16, 2024 495.30 498.32 493.39 497.71 1,589,188 +4.35(+0.88%)
Sep 13, 2024 493.10 496.85 491.45 493.36 2,204,791 +1.25(+0.25%)
Sep 12, 2024 486.95 492.88 483.00 492.11 2,299,305 +3.93(+0.81%)
Sep 11, 2024 486.52 489.11 477.84 488.18 2,479,989 +0.16(+0.03%)
Sep 10, 2024 487.10 488.33 482.33 488.02 2,234,076 +0.93(+0.19%)
Sep 09, 2024 480.50 489.21 479.56 487.09 2,343,542 +10.97(+2.30%)
Sep 06, 2024 477.11 480.44 474.71 476.12 2,116,297 -1.24(-0.26%)
Sep 05, 2024 483.14 484.16 473.11 477.36 2,293,540 -5.78(-1.20%)
Sep 04, 2024 482.09 486.17 481.18 483.14 2,156,328 +1.02(+0.21%)
Sep 03, 2024 482.47 486.69 480.04 482.12 2,063,394 -1.22(-0.25%)
Aug 30, 2024 481.84 485.74 479.65 483.34 2,982,118 +2.54(+0.53%)
Aug 29, 2024 474.47 481.92 474.47 480.80 1,893,492 +9.00(+1.91%)
Aug 28, 2024 475.00 476.41 468.87 471.80 1,445,366 -3.19(-0.67%)
Aug 27, 2024 471.08 475.50 468.22 474.99 1,635,873 +6.35(+1.35%)
Aug 26, 2024 468.10 470.53 467.00 468.64 1,433,669 +2.20(+0.47%)
Aug 23, 2024 470.30 470.34 461.90 466.44 1,986,350 -2.38(-0.51%)
Aug 22, 2024 469.49 470.91 466.70 468.82 1,538,262 +0.82(+0.18%)
Aug 21, 2024 468.54 469.09 464.52 468.00 2,105,841 -1.12(-0.24%)
Aug 20, 2024 468.13 469.67 465.51 469.12 1,763,375 +2.14(+0.46%)
Aug 19, 2024 469.00 470.15 465.52 466.98 1,690,868 -1.90(-0.41%)
Aug 16, 2024 468.00 470.26 466.04 468.88 1,922,049 +0.17(+0.04%)
Aug 15, 2024 465.10 469.00 464.00 468.71 2,130,566 +8.55(+1.86%)
Aug 14, 2024 459.26 460.51 456.07 460.16 1,657,803 +0.80(+0.17%)
Aug 13, 2024 458.14 459.64 454.89 459.36 1,816,148 +3.67(+0.81%)
Aug 12, 2024 457.77 458.46 453.89 455.69 1,760,036 -1.09(-0.24%)
Aug 09, 2024 455.58 458.80 453.46 456.78 1,760,297 +1.20(+0.26%)
Aug 08, 2024 452.24 456.27 451.03 455.58 1,585,582 +5.74(+1.28%)
Aug 07, 2024 450.53 456.92 449.04 449.84 2,059,720 +1.54(+0.34%)
Aug 06, 2024 443.22 455.45 442.11 448.30 2,758,975 +6.30(+1.43%)
Aug 05, 2024 455.00 461.30 439.59 442.00 4,496,563 -20.02(-4.33%)
Aug 02, 2024 460.22 466.75 458.61 462.02 3,813,570 -0.39(-0.08%)
Aug 01, 2024 465.46 467.50 459.19 462.41 2,590,066 -1.30(-0.28%)
Jul 31, 2024 462.00 474.00 457.54 463.71 4,313,203 +16.26(+3.63%)
Jul 30, 2024 443.77 448.73 443.01 447.45 2,265,721 +6.15(+1.39%)
Jul 29, 2024 438.80 442.92 435.42 441.30 2,248,606 +3.12(+0.71%)
Jul 26, 2024 432.28 440.78 432.11 438.18 2,039,597 +8.58(+2.00%)
Jul 25, 2024 433.94 437.70 429.56 429.60 2,384,321 -2.85(-0.66%)
Jul 24, 2024 434.00 435.86 428.86 432.45 3,764,796 -9.27(-2.10%)
Jul 23, 2024 448.05 448.74 441.11 441.72 2,385,233 -6.22(-1.39%)
Jul 22, 2024 445.41 448.85 443.25 447.94 2,111,709 +4.25(+0.96%)
Jul 19, 2024 451.22 451.24 443.57 443.69 2,191,738 -5.03(-1.12%)
Jul 18, 2024 448.75 455.43 447.48 448.72 3,339,946 -2.44(-0.54%)
Jul 17, 2024 442.40 451.52 442.06 451.16 2,924,806 +7.63(+1.72%)
Jul 16, 2024 446.94 447.16 439.70 443.53 2,846,604 -0.47(-0.11%)
Jul 15, 2024 440.33 444.40 438.74 444.00 1,727,373 +3.89(+0.88%)
Jul 12, 2024 437.40 442.23 437.32 440.11 2,645,730 +3.69(+0.85%)
Jul 11, 2024 432.00 437.77 430.11 436.42 4,032,620 +2.78(+0.64%)
Jul 10, 2024 434.61 437.41 429.05 433.64 4,784,125 -11.06(-2.49%)
Jul 09, 2024 446.65 447.58 442.79 444.70 1,608,701 -0.88(-0.20%)
Jul 08, 2024 448.62 449.94 444.34 445.58 1,804,779 -3.25(-0.72%)
Jul 05, 2024 446.45 449.29 443.62 448.82 2,223,997 +1.31(+0.29%)
Jul 03, 2024 444.66 448.62 443.62 447.52 3,215,848 +3.52(+0.79%)
Jul 02, 2024 434.36 444.10 434.36 443.99 2,064,367 +7.03(+1.61%)
Jul 01, 2024 440.15 441.81 434.91 436.96 3,154,215 -3.54(-0.80%)
Jun 28, 2024 443.98 447.64 438.07 440.51 4,111,269 -1.59(-0.36%)
Jun 27, 2024 447.91 448.04 441.35 442.10 3,318,772 -9.62(-2.13%)
Jun 26, 2024 452.08 454.00 450.72 451.71 2,454,854 -3.26(-0.72%)
Jun 25, 2024 457.80 459.62 453.12 454.98 2,533,372 -1.31(-0.29%)
Jun 24, 2024 454.26 462.38 454.26 456.28 2,600,792 +2.11(+0.46%)
Jun 21, 2024 451.52 454.63 449.59 454.18 5,069,885 +2.34(+0.52%)
Jun 20, 2024 450.39 453.81 447.70 451.84 3,011,145 +2.40(+0.53%)
Jun 18, 2024 446.40 450.53 446.04 449.44 2,640,413 +2.00(+0.45%)
Jun 17, 2024 441.78 448.68 441.03 447.45 2,355,215 +3.48(+0.78%)
Jun 14, 2024 442.68 444.30 440.55 443.97 2,164,750 -0.37(-0.08%)
Jun 13, 2024 442.35 444.49 438.67 444.34 2,920,768 +2.00(+0.45%)
Jun 12, 2024 450.82 451.83 440.95 442.35 2,742,959 -6.03(-1.35%)
Jun 11, 2024 447.18 448.59 444.45 448.38 1,779,914 -0.21(-0.05%)
Jun 10, 2024 447.76 449.50 443.71 448.59 1,957,402 -0.54(-0.12%)
Jun 07, 2024 448.79 452.33 446.60 449.12 1,672,325 +1.11(+0.25%)
Jun 06, 2024 447.83 449.12 443.97 448.02 1,889,541 +2.02(+0.45%)
Jun 05, 2024 446.14 446.90 441.65 446.00 2,159,990 +1.89(+0.42%)
Jun 04, 2024 442.70 444.22 440.67 444.11 2,099,502 +1.58(+0.36%)
Jun 03, 2024 442.82 444.34 437.24 442.54 2,126,905 -3.87(-0.87%)
May 31, 2024 442.04 446.68 438.61 446.41 3,927,814 +4.96(+1.12%)
May 30, 2024 441.56 443.53 440.02 441.45 2,193,135 -0.37(-0.08%)
May 29, 2024 441.46 443.90 441.15 441.82 1,879,862 -2.61(-0.59%)
May 28, 2024 449.33 449.96 441.74 444.42 2,674,827 -6.09(-1.35%)
May 24, 2024 451.84 453.78 449.65 450.51 2,165,386 -0.03(-0.01%)
May 23, 2024 455.85 457.37 449.77 450.54 2,087,682 -5.30(-1.16%)
May 22, 2024 458.22 461.82 454.49 455.85 1,715,630 -2.58(-0.56%)
May 21, 2024 457.23 459.71 454.96 458.42 2,169,173 -0.56(-0.12%)
May 20, 2024 458.80 461.54 458.10 458.98 1,399,298 -0.61(-0.13%)
May 17, 2024 459.77 461.00 457.43 459.59 1,988,860 +1.40(+0.31%)
May 16, 2024 459.32 464.24 458.14 458.19 2,415,300 +0.87(+0.19%)
May 15, 2024 452.12 457.92 452.12 457.32 2,441,249 +3.79(+0.84%)
May 14, 2024 457.24 458.30 448.63 453.53 2,995,787 -3.56(-0.78%)
May 13, 2024 456.25 458.04 454.83 457.08 2,072,404 +0.78(+0.17%)
May 10, 2024 456.65 457.90 454.31 456.30 1,732,618 +1.49(+0.33%)
May 09, 2024 452.88 455.35 452.88 454.82 1,973,067 +0.72(+0.16%)
May 08, 2024 453.33 454.44 449.25 454.10 2,335,878 +1.71(+0.38%)
May 07, 2024 451.09 452.63 446.86 452.39 2,355,518 +3.69(+0.82%)
May 06, 2024 446.57 449.83 444.90 448.70 2,539,947 +5.78(+1.31%)
May 03, 2024 444.25 444.60 436.25 442.92 3,717,112 +2.48(+0.56%)
May 02, 2024 442.35 443.39 437.40 440.45 3,872,041 -0.97(-0.22%)
May 01, 2024 445.14 448.32 437.73 441.42 4,986,537 -9.12(-2.02%)
Apr 30, 2024 455.58 457.04 450.21 450.53 2,701,835 -5.89(-1.29%)
Apr 29, 2024 460.27 460.91 455.01 456.42 2,124,485 -5.31(-1.15%)
Apr 26, 2024 462.23 464.13 460.26 461.74 1,966,182 +0.31(+0.07%)
Apr 25, 2024 460.26 463.31 456.04 461.43 2,009,584 -0.39(-0.08%)
Apr 24, 2024 464.60 467.46 459.67 461.82 4,049,020 -0.32(-0.07%)
Apr 23, 2024 457.80 462.30 456.63 462.13 2,031,373 +6.06(+1.33%)
Apr 22, 2024 456.82 460.06 454.46 456.07 2,160,351 +1.36(+0.30%)
Apr 19, 2024 458.21 459.18 451.92 454.72 2,552,619 +0.69(+0.15%)
Apr 18, 2024 459.82 461.23 453.13 454.03 2,001,705 -5.45(-1.19%)
Apr 17, 2024 462.09 462.73 457.47 459.48 1,737,594 +0.34(+0.07%)
Apr 16, 2024 459.32 462.69 458.32 459.14 1,789,830 +0.03(+0.01%)
Apr 15, 2024 469.54 470.30 457.75 459.11 2,073,682 -5.58(-1.20%)
Apr 12, 2024 465.31 468.83 461.43 464.69 2,490,044 -2.93(-0.63%)
Apr 11, 2024 467.59 469.65 463.50 467.62 2,304,043 -0.86(-0.18%)
Apr 10, 2024 469.48 473.68 468.16 468.48 2,714,652 -2.99(-0.63%)
Apr 09, 2024 477.26 478.18 467.14 471.46 2,221,152 -6.68(-1.40%)
Apr 08, 2024 475.69 478.97 473.58 478.14 1,964,803 +2.36(+0.50%)
Apr 05, 2024 472.64 477.94 471.18 475.79 2,469,806 +7.36(+1.57%)
Apr 04, 2024 478.60 480.58 467.66 468.43 2,559,967 -7.63(-1.60%)
Apr 03, 2024 479.07 481.92 475.85 476.06 2,271,557 -2.00(-0.42%)
Apr 02, 2024 475.61 479.04 474.94 478.06 3,274,582 +1.03(+0.22%)
Apr 01, 2024 479.29 481.90 475.96 477.03 1,652,974 -3.16(-0.66%)
Mar 28, 2024 476.54 481.05 480.85 480.19 2,220,897 +3.61(+0.76%)
Mar 27, 2024 479.13 480.78 473.39 476.58 2,316,643 +1.15(+0.24%)
Mar 26, 2024 476.35 478.63 470.95 475.44 2,521,992 +0.76(+0.16%)
Mar 25, 2024 480.22 480.94 473.05 474.68 2,610,994 -5.61(-1.17%)
Mar 22, 2024 486.91 487.49 480.08 480.29 2,284,329 -6.95(-1.43%)
Mar 21, 2024 487.13 488.60 482.02 487.24 2,585,318 +0.60(+0.12%)
Mar 20, 2024 482.94 487.05 482.26 486.64 1,695,795 +4.03(+0.83%)
Mar 19, 2024 480.24 483.22 478.14 482.62 2,055,448 +5.10(+1.07%)
Mar 18, 2024 477.27 479.44 475.29 477.52 2,078,292 +3.05(+0.64%)
Mar 15, 2024 471.99 477.09 471.73 474.47 4,191,318 -3.64(-0.76%)
Mar 14, 2024 479.64 480.62 475.81 478.11 2,765,625 +3.86(+0.81%)
Mar 13, 2024 472.87 474.80 471.43 474.25 2,109,987 +2.73(+0.58%)
Mar 12, 2024 469.18 473.01 467.37 471.52 1,859,202 +3.70(+0.79%)
Mar 11, 2024 467.66 468.03 463.36 467.82 1,779,716 -0.10(-0.02%)
Mar 08, 2024 465.76 470.27 465.76 467.92 1,601,471 +1.72(+0.37%)
Mar 07, 2024 471.85 471.92 464.56 466.20 2,183,576 -4.05(-0.86%)
Mar 06, 2024 465.82 472.26 465.82 470.25 1,922,620 +4.07(+0.87%)
Mar 05, 2024 466.03 467.90 463.29 466.18 2,020,834 -0.97(-0.21%)
Mar 04, 2024 474.31 475.27 464.43 467.15 3,221,575 -8.12(-1.71%)
Mar 01, 2024 473.55 476.13 472.55 475.27 1,753,469 +1.87(+0.39%)
Feb 29, 2024 476.63 477.02 470.70 473.40 3,120,622 -4.08(-0.85%)
Feb 28, 2024 472.81 477.77 472.31 477.48 1,937,471 +4.09(+0.86%)
Feb 27, 2024 473.19 473.64 468.61 473.39 2,017,646 +0.24(+0.05%)
Feb 26, 2024 471.65 473.72 470.65 473.15 2,072,732 +1.09(+0.23%)
Feb 23, 2024 472.38 473.81 470.51 472.07 1,769,383 +1.85(+0.39%)
Feb 22, 2024 460.49 471.15 460.26 470.21 2,579,864 +12.47(+2.73%)
Feb 21, 2024 452.01 458.28 450.71 457.74 2,904,128 +7.28(+1.62%)
Feb 20, 2024 451.50 454.55 448.83 450.46 5,057,940 -16.33(-3.50%)
Feb 16, 2024 472.81 472.81 465.73 466.79 2,243,694 -3.14(-0.67%)
Feb 15, 2024 464.50 470.75 463.90 469.93 2,360,891 +6.07(+1.31%)
Feb 14, 2024 460.68 464.12 458.12 463.86 2,208,990 +4.72(+1.03%)
Feb 13, 2024 455.45 460.56 454.74 459.14 2,414,589 +1.74(+0.38%)
Feb 12, 2024 457.87 458.09 454.78 457.40 1,799,235 +0.83(+0.18%)
Feb 09, 2024 456.75 457.67 455.06 456.57 2,161,632 -0.38(-0.08%)
Feb 08, 2024 458.68 459.43 456.14 456.95 2,190,812 -3.64(-0.79%)
Feb 07, 2024 459.89 460.91 458.30 460.59 2,551,617 +1.41(+0.31%)
Feb 06, 2024 454.06 459.24 454.06 459.18 2,208,205 +3.73(+0.82%)
Feb 05, 2024 458.20 460.05 454.23 455.45 2,445,785 -3.81(-0.83%)
Feb 02, 2024 460.89 462.51 457.19 459.26 2,056,231 -0.34(-0.07%)
Feb 01, 2024 453.70 459.82 452.75 459.60 3,300,744 +11.66(+2.60%)
Jan 31, 2024 448.71 460.68 445.34 447.94 4,754,062 +4.03(+0.91%)
Jan 30, 2024 439.64 444.94 438.79 443.92 2,669,867 +4.60(+1.05%)
Jan 29, 2024 434.53 439.70 433.43 439.32 2,320,821 +2.04(+0.47%)
Jan 26, 2024 431.31 438.63 429.44 437.28 2,733,368 +1.73(+0.40%)
Jan 25, 2024 434.75 437.38 433.22 435.55 2,984,596 -1.89(-0.43%)
Jan 24, 2024 437.28 439.66 434.51 437.44 2,733,221 -0.06(-0.01%)
Jan 23, 2024 439.01 439.34 436.61 437.50 2,337,189 -0.99(-0.23%)
Jan 22, 2024 437.72 439.68 436.01 438.49 2,723,305 +2.96(+0.68%)
Jan 19, 2024 431.31 435.82 428.11 435.53 2,407,296 +6.04(+1.41%)
Jan 18, 2024 427.41 429.99 426.23 429.49 2,081,623 +3.29(+0.77%)
Jan 17, 2024 424.26 429.15 424.26 426.20 2,698,149 -0.93(-0.22%)
Jan 16, 2024 426.22 428.50 425.30 427.12 2,404,840 -0.75(-0.17%)
Jan 12, 2024 428.72 429.88 426.48 427.87 1,897,856 +2.37(+0.56%)
Jan 11, 2024 428.77 430.56 424.55 425.50 2,327,276 -1.55(-0.36%)
Jan 10, 2024 424.78 428.24 422.94 427.05 2,717,082 +5.65(+1.34%)
Jan 09, 2024 417.90 422.49 417.34 421.39 2,446,347 +0.62(+0.15%)
Jan 08, 2024 418.24 420.87 415.34 420.77 2,133,887 +3.21(+0.77%)
Jan 05, 2024 418.63 420.89 415.14 417.56 2,426,754 -0.35(-0.08%)
Jan 04, 2024 416.65 421.57 416.43 417.91 2,050,618 +1.00(+0.24%)
Jan 03, 2024 419.33 419.47 415.65 416.92 3,107,423 -3.11(-0.74%)
Jan 02, 2024 422.21 422.40 417.70 420.02 2,482,077 -4.60(-1.08%)
Dec 29, 2023 424.79 426.45 422.39 424.62 1,713,877 +0.19(+0.04%)
Dec 28, 2023 421.89 426.46 421.80 424.43 1,511,361 +1.95(+0.46%)
Dec 27, 2023 421.13 423.13 421.09 422.48 1,331,468 +0.69(+0.16%)
Dec 26, 2023 423.12 423.83 421.08 421.79 1,263,786 -0.43(-0.10%)
Dec 22, 2023 422.87 425.27 421.09 422.22 1,766,831 +0.66(+0.16%)
Dec 21, 2023 419.92 422.02 418.75 421.56 2,223,679 +3.97(+0.95%)
Dec 20, 2023 423.20 425.72 417.38 417.59 3,071,910 -5.99(-1.41%)
Dec 19, 2023 422.17 424.79 420.65 423.58 2,302,789 +1.03(+0.24%)
Dec 18, 2023 417.67 423.21 417.67 422.55 2,698,905 +5.83(+1.40%)
Dec 15, 2023 410.79 417.40 409.78 416.72 5,591,459 +0.01(+0.00%)
Dec 14, 2023 423.13 423.96 414.06 416.71 4,007,458 -6.09(-1.44%)
Dec 13, 2023 419.99 424.48 417.29 422.80 3,710,655 +3.91(+0.93%)
Dec 12, 2023 415.15 419.13 412.86 418.89 2,748,711 +5.02(+1.21%)
Dec 11, 2023 410.63 414.33 410.55 413.87 2,245,905 +3.54(+0.86%)
Dec 08, 2023 410.39 411.84 407.42 410.33 1,968,156 -0.99(-0.24%)
Dec 07, 2023 410.25 411.74 408.17 411.32 2,373,471 +2.76(+0.68%)
Dec 06, 2023 409.61 411.99 405.35 408.56 2,234,057 +1.68(+0.41%)
Dec 05, 2023 405.29 407.18 402.52 406.88 2,767,529 +0.46(+0.11%)
Dec 04, 2023 412.00 413.01 406.22 406.42 3,111,433 -6.10(-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.