Financial News

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 19, 2024 500.00 501.13 486.25 493.01 3,517,219 -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 1,589,181 +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 4,312,333 +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 4,784,126 -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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback