Financial News

MasterCard (NY: MA )

447.94 +4.25 (+0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -1.54(-0.35%)
Jul 08, 2024 449.28 450.61 445.00 446.24 1,802,110 -3.25(-0.72%)
Jul 05, 2024 447.11 449.95 444.27 449.49 2,220,708 +1.31(+0.29%)
Jul 03, 2024 445.32 449.29 444.27 448.18 3,211,092 +3.53(+0.79%)
Jul 02, 2024 435.00 444.76 435.00 444.65 2,061,314 +7.04(+1.61%)
Jul 01, 2024 440.80 442.46 435.55 437.61 3,149,550 -3.55(-0.80%)
Jun 28, 2024 444.64 448.30 438.72 441.16 4,105,189 -1.59(-0.36%)
Jun 27, 2024 448.57 448.70 442.00 442.75 3,313,864 -9.63(-2.13%)
Jun 26, 2024 452.75 454.68 451.39 452.38 2,451,224 -3.27(-0.72%)
Jun 25, 2024 458.48 460.31 453.80 455.65 2,529,625 -1.31(-0.29%)
Jun 24, 2024 454.93 463.07 454.93 456.96 2,596,946 +2.11(+0.46%)
Jun 21, 2024 452.19 455.30 450.26 454.85 5,062,387 +2.34(+0.52%)
Jun 20, 2024 451.06 454.48 448.36 452.51 3,006,692 +2.40(+0.53%)
Jun 18, 2024 447.06 451.20 446.70 450.11 2,636,508 +2.00(+0.45%)
Jun 17, 2024 442.43 449.34 441.68 448.11 2,351,732 +3.48(+0.78%)
Jun 14, 2024 443.34 444.96 441.20 444.63 2,161,549 -0.37(-0.08%)
Jun 13, 2024 443.00 445.15 439.32 445.00 2,916,448 +2.00(+0.45%)
Jun 12, 2024 451.49 452.50 441.60 443.00 2,738,902 -6.04(-1.35%)
Jun 11, 2024 447.84 449.25 445.11 449.04 1,777,282 -0.21(-0.05%)
Jun 10, 2024 448.42 450.17 444.37 449.25 1,954,507 -0.54(-0.12%)
Jun 07, 2024 449.45 453.00 447.26 449.79 1,669,852 +1.11(+0.25%)
Jun 06, 2024 448.49 449.78 444.63 448.68 1,886,747 +2.02(+0.45%)
Jun 05, 2024 446.80 447.56 442.31 446.66 2,156,796 +1.89(+0.42%)
Jun 04, 2024 443.36 444.88 441.32 444.77 2,096,397 +1.58(+0.36%)
Jun 03, 2024 443.48 445.00 437.88 443.19 2,123,760 -3.88(-0.87%)
May 31, 2024 442.69 447.34 439.25 447.07 3,922,005 +4.97(+1.12%)
May 30, 2024 442.21 444.19 440.67 442.10 2,189,892 -0.37(-0.08%)
May 29, 2024 442.11 444.56 441.80 442.47 1,877,082 -2.61(-0.59%)
May 28, 2024 450.00 450.62 442.39 445.08 2,670,871 -6.10(-1.35%)
May 24, 2024 452.51 454.45 450.32 451.18 2,162,184 -0.03(-0.01%)
May 23, 2024 456.52 458.05 450.44 451.21 2,084,595 -5.31(-1.16%)
May 22, 2024 458.90 462.50 455.17 456.52 1,713,093 -2.58(-0.56%)
May 21, 2024 457.91 460.39 455.63 459.10 2,165,965 -0.56(-0.12%)
May 20, 2024 459.48 462.22 458.78 459.66 1,397,229 -0.61(-0.13%)
May 17, 2024 460.45 461.69 458.11 460.27 1,985,919 +1.40(+0.31%)
May 16, 2024 460.00 464.93 458.82 458.87 2,411,728 +0.87(+0.19%)
May 15, 2024 452.79 458.60 452.79 458.00 2,437,639 +3.80(+0.84%)
May 14, 2024 457.92 458.98 449.30 454.20 2,991,357 -3.56(-0.78%)
May 13, 2024 456.93 458.72 455.50 457.76 2,069,339 +0.78(+0.17%)
May 10, 2024 457.33 458.58 454.98 456.98 1,730,056 +1.49(+0.33%)
May 09, 2024 453.55 456.02 453.55 455.49 1,970,149 +0.72(+0.16%)
May 08, 2024 454.00 455.11 449.92 454.77 2,332,424 +1.71(+0.38%)
May 07, 2024 451.76 453.30 447.52 453.06 2,352,034 +3.69(+0.82%)
May 06, 2024 447.23 450.50 445.56 449.37 2,536,191 +5.79(+1.31%)
May 03, 2024 444.91 445.26 436.90 443.58 3,711,615 +2.48(+0.56%)
May 02, 2024 443.00 444.05 438.05 441.10 3,866,315 -0.97(-0.22%)
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