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

MasterCard (NY:MA)

595.29 +4.81 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 592.00 596.83 590.26 595.29 2,111,299 +4.81(+0.81%)
Aug 28, 2025 590.82 593.53 589.72 590.48 2,159,897 -0.18(-0.03%)
Aug 27, 2025 591.21 594.62 589.82 590.66 1,480,950 -0.95(-0.16%)
Aug 26, 2025 593.08 596.00 586.29 591.61 4,774,494 -1.60(-0.27%)
Aug 25, 2025 597.82 599.04 592.86 593.21 1,984,324 -5.75(-0.96%)
Aug 22, 2025 595.30 601.77 593.08 598.96 2,389,207 +7.04(+1.19%)
Aug 21, 2025 589.04 592.21 583.93 591.92 2,419,297 -0.76(-0.13%)
Aug 20, 2025 585.91 593.88 585.91 592.68 2,884,658 +7.17(+1.22%)
Aug 19, 2025 584.41 590.57 584.22 585.51 2,334,267 +1.37(+0.23%)
Aug 18, 2025 582.02 585.49 580.69 584.14 1,812,789 +2.44(+0.42%)
Aug 15, 2025 585.00 589.56 581.11 581.70 2,263,873 -2.06(-0.35%)
Aug 14, 2025 577.47 584.40 575.50 583.76 2,642,376 +5.86(+1.01%)
Aug 13, 2025 577.33 580.27 574.04 577.90 2,409,921 +3.72(+0.65%)
Aug 12, 2025 575.18 578.32 570.46 574.18 2,593,950 +0.59(+0.10%)
Aug 11, 2025 575.00 576.59 569.44 573.59 2,116,695 -0.73(-0.13%)
Aug 08, 2025 563.75 576.16 562.69 574.32 2,908,040 +13.10(+2.33%)
Aug 07, 2025 572.97 573.90 553.86 561.22 2,979,737 -7.91(-1.39%)
Aug 06, 2025 568.99 570.36 563.97 569.13 2,245,228 +3.09(+0.55%)
Aug 05, 2025 569.60 571.83 562.13 566.04 2,883,188 -3.77(-0.66%)
Aug 04, 2025 564.29 569.92 562.50 569.81 2,984,701 +9.92(+1.77%)
Aug 01, 2025 563.86 564.87 556.10 559.89 3,316,790 -6.58(-1.16%)
Jul 31, 2025 568.57 579.44 562.51 566.47 4,738,250 +7.36(+1.32%)
Jul 30, 2025 560.33 565.61 555.21 559.11 2,832,414 -4.21(-0.75%)
Jul 29, 2025 570.03 573.00 563.00 563.32 2,394,086 -4.96(-0.87%)
Jul 28, 2025 567.37 571.65 566.22 568.28 2,492,412 +0.06(+0.01%)
Jul 25, 2025 564.36 569.96 563.85 568.22 1,513,642 +4.72(+0.84%)
Jul 24, 2025 562.00 567.84 561.89 563.50 1,874,737 +1.41(+0.25%)
Jul 23, 2025 557.01 562.49 554.50 562.09 2,180,524 +3.33(+0.60%)
Jul 22, 2025 555.81 560.21 555.24 558.76 2,010,532 +4.11(+0.74%)
Jul 21, 2025 553.40 558.08 552.04 554.65 2,194,514 +1.99(+0.36%)
Jul 18, 2025 555.26 556.35 550.88 552.66 2,579,952 -2.95(-0.53%)
Jul 17, 2025 552.98 557.38 550.51 555.61 2,722,043 +0.09(+0.02%)
Jul 16, 2025 552.42 555.52 549.50 555.52 2,424,325 +5.16(+0.94%)
Jul 15, 2025 553.11 554.86 548.65 550.36 2,449,705 -2.66(-0.48%)
Jul 14, 2025 550.50 559.07 547.79 553.02 2,501,707 +2.84(+0.52%)
Jul 11, 2025 559.82 560.82 545.85 550.18 3,221,831 -13.34(-2.37%)
Jul 10, 2025 565.65 566.06 561.01 563.52 2,577,300 -1.59(-0.28%)
Jul 09, 2025 562.00 565.42 559.25 565.11 2,454,324 +3.43(+0.61%)
Jul 08, 2025 563.82 565.85 559.66 561.68 3,088,111 -2.68(-0.47%)
Jul 07, 2025 569.90 569.98 559.59 564.36 2,481,760 -4.12(-0.72%)
Jul 03, 2025 560.02 568.89 559.98 568.47 1,530,809 +7.71(+1.37%)
Jul 02, 2025 562.18 565.23 556.64 560.76 2,505,712 -3.09(-0.55%)
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.