MasterCard (MA)

574.76
+0.87 (0.15%)
NYSE · Last Trade: Oct 9th, 8:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MasterCard (MA)

DateOpenHighLowCloseVolumeAdjusted Close
10/08/2026568.49581.59568.49574.763,391,540573.89
10/07/2026567.49573.71567.00570.061,862,987569.20
10/06/2026563.50568.92562.14566.582,286,589565.72
10/05/2026552.04565.87551.15564.592,405,086563.74
10/02/2026551.32554.68545.40552.262,453,623551.42
10/01/2026551.00557.20546.12550.002,893,756549.17
9/30/2026562.26563.00551.43551.475,035,409550.63
9/29/2026564.00566.99561.30563.582,901,479562.73
9/28/2026566.28569.57563.50568.263,216,739567.40
9/25/2026567.08568.78562.29567.652,373,097566.79
9/24/2026561.00568.18559.68566.082,165,545565.22
9/23/2026555.78565.75554.00559.922,879,098559.07
9/22/2026571.18571.35553.12555.893,816,352555.05
9/21/2026567.11569.39562.36567.652,572,477566.79
9/18/2026564.95568.43561.90565.245,439,918564.38
9/17/2026568.07569.86564.07565.732,070,828564.87
9/16/2026571.59573.04565.32567.752,385,619566.89
9/15/2026571.48574.00567.30573.272,129,585572.40
9/14/2026575.98578.90565.96574.422,506,391573.55
9/11/2026568.88572.68564.25569.192,049,463568.33
9/10/2026565.00568.73563.17565.371,880,399564.51
9/09/2026569.00570.84565.73567.501,825,024566.64
9/08/2026572.67575.67567.01570.892,705,558570.03
9/04/2026580.73584.50578.71579.211,774,710578.33
9/03/2026590.69592.97583.81585.712,239,271584.82
9/02/2026584.00590.71583.70588.142,290,568587.25
9/01/2026589.65592.64580.88581.103,310,365580.22
8/31/2026593.54595.18588.38589.313,153,087588.42
8/28/2026593.95598.02592.08595.301,885,570594.40
8/27/2026593.76594.01588.11591.733,193,891590.83
8/26/2026599.37600.49594.71598.473,111,298597.56
8/25/2026596.87601.23595.35599.373,370,990598.46
8/24/2026585.00599.99584.22599.863,123,258598.95
8/21/2026574.55582.27573.04580.632,200,631579.75
8/20/2026572.07579.61571.80573.852,612,704572.98
8/19/2026571.50582.93570.33573.723,052,787572.85
8/18/2026563.87578.50563.18574.313,907,834573.44
8/17/2026565.24569.27561.26562.263,019,014561.41
8/14/2026567.95570.67564.43569.292,473,399568.43
8/13/2026565.61568.27557.70567.041,982,803566.18
8/12/2026557.56563.55556.06559.733,095,256558.88
8/11/2026562.71567.63560.00561.442,486,689560.59
8/10/2026561.11566.76559.36563.172,644,167562.32
8/07/2026572.57572.99561.62562.953,018,851562.10
8/06/2026573.21576.36566.37575.953,017,098575.08
8/05/2026575.74578.26568.60570.482,432,032569.62
8/04/2026566.99573.35564.00571.103,207,339570.24
8/03/2026580.00583.71570.78570.973,520,918570.11
7/31/2026567.68575.42563.41573.104,577,722572.23
7/30/2026577.36582.62567.63577.355,502,833576.48
7/29/2026555.06569.99554.91563.323,524,676562.47
7/28/2026561.03564.61557.43562.753,126,660561.90
7/27/2026543.18553.89542.02551.712,365,305550.88
7/24/2026531.46540.00529.68539.662,551,763538.84
7/23/2026527.98530.88523.61530.292,071,900529.49
7/22/2026538.94540.00530.73531.982,313,166531.17
7/21/2026543.76544.34536.85538.302,935,636537.49
7/20/2026540.00547.91538.01547.442,572,143546.61
7/17/2026550.50551.72540.23543.603,223,875542.78
7/16/2026541.50551.68539.68551.542,931,310550.71
7/15/2026538.54541.24529.08535.213,128,749534.40
7/14/2026534.99543.46532.06538.023,323,517537.21
7/13/2026530.71539.93530.71537.702,871,364536.89
7/10/2026527.26528.94519.65526.741,616,979525.94
7/09/2026518.03523.23515.11523.202,843,624522.41