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

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2024 455.58 457.04 450.21 450.53 2,701,860 -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%)
Dec 01, 2023 411.06 414.75 409.75 412.52 2,181,221 +0.53(+0.13%)
Nov 30, 2023 408.28 412.33 406.97 412.00 3,217,771 +3.99(+0.98%)
Nov 29, 2023 409.19 410.26 407.61 408.00 2,160,954 +0.81(+0.20%)
Nov 28, 2023 407.27 408.82 405.65 407.20 2,656,812 +0.04(+0.01%)
Nov 27, 2023 409.18 410.89 406.44 407.16 2,677,794 -3.51(-0.86%)
Nov 24, 2023 410.66 411.14 408.71 410.67 1,058,169 +2.16(+0.53%)
Nov 22, 2023 410.43 411.02 408.33 408.51 1,976,864 +1.37(+0.34%)
Nov 21, 2023 403.92 408.53 403.89 407.14 2,578,878 +4.53(+1.13%)
Nov 20, 2023 398.94 403.40 396.50 402.61 2,780,627 +4.08(+1.02%)
Nov 17, 2023 398.20 399.34 396.15 398.53 2,376,215 +3.19(+0.81%)
Nov 16, 2023 396.25 398.18 393.79 395.34 3,074,166 +0.27(+0.07%)
Nov 15, 2023 395.71 397.51 393.01 395.07 2,445,473 -0.82(-0.21%)
Nov 14, 2023 395.42 399.90 394.99 395.89 2,746,096 +3.29(+0.84%)
Nov 13, 2023 392.60 393.88 391.28 392.60 1,621,778 -0.03(-0.01%)
Nov 10, 2023 388.31 393.34 385.03 392.63 2,819,599 +6.39(+1.65%)
Nov 09, 2023 389.23 389.72 385.55 386.24 2,668,322 -1.73(-0.45%)
Nov 08, 2023 385.39 389.64 385.29 387.97 2,850,989 +0.83(+0.21%)
Nov 07, 2023 384.29 387.86 382.60 387.15 2,334,555 +2.70(+0.70%)
Nov 06, 2023 385.38 386.53 382.50 384.45 2,029,487 +0.11(+0.03%)
Nov 03, 2023 383.30 386.72 382.03 384.34 2,409,822 +3.34(+0.88%)
Nov 02, 2023 378.62 381.34 376.81 381.00 2,828,494 +4.85(+1.29%)
Nov 01, 2023 376.99 378.71 373.38 376.15 2,365,289 +1.46(+0.39%)
Oct 31, 2023 371.67 376.01 371.46 374.68 2,991,806 +3.91(+1.06%)
Oct 30, 2023 364.90 371.58 363.11 370.77 3,401,559 +8.30(+2.29%)
Oct 27, 2023 364.87 366.65 358.18 362.47 3,641,011 -0.51(-0.14%)
Oct 26, 2023 369.38 373.89 361.43 362.98 6,965,050 -21.62(-5.62%)
Oct 25, 2023 382.30 386.91 380.55 384.60 3,519,555 -0.60(-0.15%)
Oct 24, 2023 383.79 387.70 382.17 385.20 2,012,011 +3.23(+0.84%)
Oct 23, 2023 380.62 386.14 379.31 381.97 1,779,773 -0.74(-0.19%)
Oct 20, 2023 386.15 388.26 382.47 382.71 2,664,350 -3.44(-0.89%)
Oct 19, 2023 392.11 393.08 383.79 386.15 3,488,373 -5.32(-1.36%)
Oct 18, 2023 397.34 399.59 390.82 391.47 1,960,114 -8.52(-2.13%)
Oct 17, 2023 397.87 401.82 396.69 399.99 2,185,637 +0.61(+0.15%)
Oct 16, 2023 398.47 402.64 397.01 399.38 2,211,979 +3.12(+0.79%)
Oct 13, 2023 397.04 400.36 393.33 396.27 2,245,629 -1.86(-0.47%)
Oct 12, 2023 402.01 403.55 395.56 398.13 1,786,935 +0.09(+0.02%)
Oct 11, 2023 401.46 403.34 395.60 398.04 2,064,866 -0.56(-0.14%)
Oct 10, 2023 393.79 400.93 392.11 398.60 2,725,854 +5.60(+1.43%)
Oct 09, 2023 392.71 394.74 387.85 392.99 2,486,167 -3.21(-0.81%)
Oct 06, 2023 391.49 399.22 388.77 396.21 2,495,202 +3.75(+0.96%)
Oct 05, 2023 388.66 392.97 388.27 392.45 2,125,980 +1.01(+0.26%)
Oct 04, 2023 389.70 392.15 386.30 391.45 1,824,111 +2.68(+0.69%)
Oct 03, 2023 392.18 395.52 386.69 388.76 2,542,986 -4.76(-1.21%)
Oct 02, 2023 391.29 394.03 390.14 393.53 2,873,678 -0.06(-0.02%)
Sep 29, 2023 399.67 399.82 391.94 393.59 3,052,328 -3.51(-0.88%)
Sep 28, 2023 393.51 398.99 393.04 397.10 2,384,852 +3.94(+1.00%)
Sep 27, 2023 393.88 394.70 389.18 393.16 1,999,204 +0.10(+0.03%)
Sep 26, 2023 397.65 398.50 391.30 393.06 2,957,822 -7.07(-1.77%)
Sep 25, 2023 398.25 400.38 398.54 400.13 1,857,472 +0.27(+0.07%)
Sep 22, 2023 402.02 404.46 399.20 399.86 1,896,197 -1.13(-0.28%)
Sep 21, 2023 405.94 406.37 399.74 400.99 2,465,453 -7.12(-1.74%)
Sep 20, 2023 411.34 413.41 407.67 408.11 1,589,923 -2.99(-0.73%)
Sep 19, 2023 414.51 414.65 408.69 411.10 1,741,162 -3.58(-0.86%)
Sep 18, 2023 411.45 415.43 410.61 414.68 1,818,682 +2.80(+0.68%)
Sep 15, 2023 409.44 415.84 408.73 411.88 4,783,609 +0.96(+0.23%)
Sep 14, 2023 415.84 416.14 405.39 410.91 3,578,708 -2.94(-0.71%)
Sep 13, 2023 413.73 415.95 412.53 413.86 2,154,831 +0.03(+0.01%)
Sep 12, 2023 413.51 415.19 412.81 413.83 2,009,405 -0.42(-0.10%)
Sep 11, 2023 414.40 415.14 412.20 414.24 1,553,863 +1.84(+0.45%)
Sep 08, 2023 412.56 413.89 411.43 412.40 1,880,510 +0.22(+0.05%)
Sep 07, 2023 409.50 413.69 409.31 412.19 2,517,450 +1.43(+0.35%)
Sep 06, 2023 408.37 410.95 406.49 410.75 2,305,640 +1.67(+0.41%)
Sep 05, 2023 410.92 412.96 407.30 409.08 2,057,584 -4.05(-0.98%)
Sep 01, 2023 411.41 414.06 410.07 413.13 1,852,607 +2.91(+0.71%)
Aug 31, 2023 411.78 413.85 409.36 410.22 2,550,103 -1.26(-0.31%)
Aug 30, 2023 412.35 415.32 411.09 411.48 2,531,466 +2.25(+0.55%)
Aug 29, 2023 405.03 409.77 404.20 409.23 2,201,848 +4.19(+1.03%)
Aug 28, 2023 401.63 405.41 400.78 405.05 1,912,448 +4.52(+1.13%)
Aug 25, 2023 398.30 402.25 396.66 400.52 2,167,499 +5.19(+1.31%)
Aug 24, 2023 399.23 401.63 395.17 395.34 1,981,645 -3.37(-0.85%)
Aug 23, 2023 396.93 399.56 396.02 398.71 1,954,419 +3.20(+0.81%)
Aug 22, 2023 392.68 396.43 391.37 395.50 2,436,843 +4.61(+1.18%)
Aug 21, 2023 390.90 392.67 388.73 390.89 1,880,517 +1.02(+0.26%)
Aug 18, 2023 387.53 391.53 386.55 389.87 2,013,623 -0.45(-0.11%)
Aug 17, 2023 393.81 393.88 388.69 390.31 2,131,199 -1.74(-0.44%)
Aug 16, 2023 391.13 396.86 390.81 392.06 2,013,791 -0.08(-0.02%)
Aug 15, 2023 395.16 395.16 391.28 392.13 1,763,636 -4.11(-1.04%)
Aug 14, 2023 394.12 396.89 392.29 396.24 1,648,194 +3.58(+0.91%)
Aug 11, 2023 393.43 394.34 390.50 392.66 1,473,304 -2.15(-0.54%)
Aug 10, 2023 394.13 398.28 393.39 394.81 2,167,057 +3.45(+0.88%)
Aug 09, 2023 391.55 394.46 389.57 391.36 1,816,516 +0.48(+0.12%)
Aug 08, 2023 393.85 394.05 387.84 390.88 1,757,363 -3.66(-0.93%)
Aug 07, 2023 390.69 395.42 390.69 394.54 1,569,100 +5.49(+1.41%)
Aug 04, 2023 389.31 393.76 387.78 389.05 2,228,899 -1.65(-0.42%)
Aug 03, 2023 385.29 391.13 384.15 390.70 2,203,455 +2.97(+0.77%)
Aug 02, 2023 391.57 391.90 387.29 387.73 2,424,907 -7.01(-1.78%)
Aug 01, 2023 391.47 394.97 390.06 394.74 2,358,083 +2.77(+0.71%)
Jul 31, 2023 391.66 393.75 390.16 391.96 3,599,450 +1.31(+0.34%)
Jul 28, 2023 395.62 395.62 386.59 390.65 4,527,675 -1.53(-0.39%)
Jul 27, 2023 402.81 402.81 391.64 392.18 3,583,265 -7.86(-1.97%)
Jul 26, 2023 396.84 400.94 393.42 400.05 2,586,876 +1.12(+0.28%)
Jul 25, 2023 401.00 402.48 398.65 398.92 2,505,155 -3.49(-0.87%)
Jul 24, 2023 395.15 402.53 394.28 402.41 3,047,481 +7.26(+1.84%)
Jul 21, 2023 396.33 399.15 395.09 395.16 1,879,181 -0.57(-0.14%)
Jul 20, 2023 394.81 397.37 393.23 395.72 2,585,911 -0.21(-0.05%)
Jul 19, 2023 395.66 397.50 393.98 395.93 1,820,220 +0.11(+0.03%)
Jul 18, 2023 398.07 399.58 392.89 395.82 2,692,018 -4.02(-1.00%)
Jul 17, 2023 399.59 401.63 398.76 399.84 2,358,405 -0.31(-0.08%)
Jul 14, 2023 399.76 401.12 397.94 400.15 1,990,182 +1.94(+0.49%)
Jul 13, 2023 400.63 400.87 398.11 398.21 2,368,610 -0.13(-0.03%)
Jul 12, 2023 396.66 400.80 396.37 398.34 2,286,891 +2.87(+0.73%)
Jul 11, 2023 391.31 396.12 390.04 395.46 2,118,631 +5.61(+1.44%)
Jul 10, 2023 386.20 391.12 385.73 389.86 2,161,300 +3.46(+0.90%)
Jul 07, 2023 388.37 390.15 386.12 386.40 2,670,192 -4.43(-1.13%)
Jul 06, 2023 391.52 391.90 387.45 390.83 2,169,495 -1.01(-0.26%)
Jul 05, 2023 385.97 392.36 384.30 391.85 2,802,423 +0.76(+0.20%)
Jul 03, 2023 388.48 391.42 385.84 391.08 1,314,247 +0.65(+0.17%)
Jun 30, 2023 385.26 392.28 385.26 390.43 4,439,578 +5.59(+1.45%)
Jun 29, 2023 378.07 385.18 377.72 384.84 2,543,191 +7.39(+1.96%)
Jun 28, 2023 378.40 378.61 375.90 377.45 2,027,240 -1.55(-0.41%)
Jun 27, 2023 377.56 380.04 376.24 379.00 2,213,513 +4.34(+1.16%)
Jun 26, 2023 375.30 377.21 372.61 374.66 3,352,337 -2.37(-0.63%)
Jun 23, 2023 372.24 378.34 370.49 377.04 3,767,258 +2.00(+0.53%)
Jun 22, 2023 372.37 375.71 371.21 375.04 1,948,015 +1.65(+0.44%)
Jun 21, 2023 371.23 375.63 370.93 373.39 2,318,216 +1.51(+0.41%)
Jun 20, 2023 372.27 376.74 371.02 371.88 3,990,882 -1.90(-0.51%)
Jun 16, 2023 378.82 380.10 373.41 373.78 5,934,306 -2.49(-0.66%)
Jun 15, 2023 370.54 376.80 367.81 376.27 2,576,795 -6.42(-1.68%)
May 08, 2023 381.20 384.63 380.97 382.69 1,732,260 +0.84(+0.22%)
May 05, 2023 377.79 382.34 375.48 381.85 2,702,884 +8.48(+2.27%)
May 04, 2023 371.76 374.10 369.42 373.37 2,835,665 +1.21(+0.33%)
May 03, 2023 373.92 376.78 371.60 372.16 1,985,368 -1.12(-0.30%)
May 02, 2023 375.01 376.07 368.23 373.28 2,496,635 -3.80(-1.01%)
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.