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

MasterCard (NY:MA)

583.28 +1.08 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 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 (%)
May 16, 2025 580.43 584.28 580.43 583.28 2,225,885 +1.08(+0.19%)
May 15, 2025 574.13 583.04 573.65 582.20 2,034,240 +8.92(+1.56%)
May 14, 2025 578.27 578.64 572.28 573.28 2,237,627 -3.31(-0.57%)
May 13, 2025 578.00 582.86 575.80 576.59 2,370,221 -1.68(-0.29%)
May 12, 2025 580.00 580.79 566.43 578.27 3,000,400 +9.63(+1.69%)
May 09, 2025 567.45 569.58 564.60 568.64 1,528,132 +1.52(+0.27%)
May 08, 2025 569.45 573.87 567.00 567.12 2,003,888 +0.79(+0.14%)
May 07, 2025 559.27 567.23 558.49 566.33 2,493,736 +7.34(+1.31%)
May 06, 2025 556.48 565.74 556.10 558.99 2,341,718 -2.13(-0.38%)
May 05, 2025 557.81 564.55 555.85 561.12 2,130,936 +1.73(+0.31%)
May 02, 2025 555.63 562.38 554.99 559.39 2,632,715 +12.76(+2.33%)
May 01, 2025 550.00 552.83 539.73 546.63 2,839,679 -1.43(-0.26%)
Apr 30, 2025 538.53 549.07 529.55 548.06 3,783,164 +8.38(+1.55%)
Apr 29, 2025 534.34 540.48 533.41 539.68 2,041,370 +5.19(+0.97%)
Apr 28, 2025 536.03 537.76 530.50 534.49 1,735,502 +1.01(+0.19%)
Apr 25, 2025 535.46 536.92 529.88 533.48 2,006,199 -1.98(-0.37%)
Apr 24, 2025 528.69 536.04 525.27 535.46 2,209,148 +5.45(+1.03%)
Apr 23, 2025 537.74 543.94 527.62 530.01 3,048,576 +2.68(+0.51%)
Apr 22, 2025 515.62 528.80 512.75 527.33 2,383,698 +18.01(+3.54%)
Apr 21, 2025 517.00 517.65 503.54 509.32 3,345,273 -8.01(-1.55%)
Apr 17, 2025 510.95 523.98 509.13 517.33 3,329,847 +3.90(+0.76%)
Apr 16, 2025 516.05 521.72 509.87 513.43 2,501,105 -3.95(-0.76%)
Apr 15, 2025 513.40 521.29 513.38 517.38 2,210,824 +4.92(+0.96%)
Apr 14, 2025 515.87 523.42 508.50 512.46 3,005,486 +2.71(+0.53%)
Apr 11, 2025 498.26 515.91 495.91 509.75 3,736,476 +10.41(+2.08%)
Apr 10, 2025 506.83 508.63 484.13 499.34 4,106,262 -16.09(-3.12%)
Apr 09, 2025 470.11 518.51 470.00 515.43 4,697,944 +36.27(+7.57%)
Apr 08, 2025 500.21 504.77 470.91 479.16 3,560,625 -5.59(-1.15%)
Apr 07, 2025 477.74 498.22 464.85 484.75 6,018,974 -4.24(-0.87%)
Apr 04, 2025 518.80 520.05 493.00 488.99 6,134,828 -40.72(-7.69%)
Apr 03, 2025 527.58 539.13 526.16 529.71 3,448,708 -16.80(-3.07%)
Apr 02, 2025 542.00 548.65 540.79 546.51 2,999,105 -1.13(-0.21%)
Apr 01, 2025 545.93 550.28 543.14 547.64 2,719,174 +0.39(+0.07%)
Mar 31, 2025 531.32 550.56 530.18 547.25 4,749,362 +7.50(+1.39%)
Mar 28, 2025 553.34 557.71 539.24 539.75 2,660,982 -16.93(-3.04%)
Mar 27, 2025 548.20 560.94 546.93 556.69 2,905,852 +8.49(+1.55%)
Mar 26, 2025 546.27 550.16 544.25 548.20 2,685,948 +3.90(+0.72%)
Mar 25, 2025 545.09 546.31 541.14 544.30 2,272,388 +1.49(+0.27%)
Mar 24, 2025 538.50 544.60 537.38 542.81 2,763,160 +7.97(+1.49%)
Mar 21, 2025 534.59 537.20 529.91 534.84 5,982,972 -0.69(-0.13%)
Mar 20, 2025 532.75 539.63 531.71 535.53 2,602,819 +0.29(+0.05%)
Mar 19, 2025 530.73 536.76 528.74 535.24 2,808,715 +5.89(+1.11%)
Mar 18, 2025 531.50 531.75 524.68 529.35 2,367,093 -1.80(-0.34%)
Mar 17, 2025 522.42 532.63 520.65 531.15 2,548,901 +4.34(+0.82%)
Mar 14, 2025 521.77 527.57 520.12 526.80 2,373,415 +7.80(+1.50%)
Mar 13, 2025 523.67 527.69 516.89 519.01 2,380,874 -4.80(-0.92%)
Mar 12, 2025 529.67 531.87 518.44 523.81 2,815,412 -1.16(-0.22%)
Mar 11, 2025 536.35 537.20 521.42 524.97 4,590,145 -11.30(-2.11%)
Mar 10, 2025 537.30 547.69 531.18 536.27 3,899,089 -9.63(-1.76%)
Mar 07, 2025 546.20 549.50 535.43 545.90 3,166,530 -3.04(-0.55%)
Mar 06, 2025 547.63 554.80 543.83 548.95 3,138,195 -8.47(-1.52%)
Mar 05, 2025 551.71 560.10 550.45 557.42 2,799,786 +3.23(+0.58%)
Mar 04, 2025 569.56 572.29 551.14 554.19 3,322,898 -19.82(-3.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.