NYSE:MA
Mastercard Incorporated Stock Price (Quote)
$455.39
+0.690 (+0.152%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $452.65 | $490.00 | Friday, 19th Apr 2024 MA stock ended at $455.39. This is 0.152% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.59% from a day low at $452.65 to a day high of $459.86. |
| 90 days | $430.67 | $490.00 | |
| 52 weeks | $357.85 | $490.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $458.89 | $459.86 | $452.65 | $455.39 | 1 927 171 |
| 2024-04-18 | $460.50 | $461.91 | $453.80 | $454.70 | 1 772 240 |
| 2024-04-17 | $462.77 | $463.41 | $458.15 | $460.16 | 1 581 731 |
| 2024-04-16 | $460.00 | $463.38 | $459.00 | $459.82 | 1 568 946 |
| 2024-04-15 | $470.24 | $470.32 | $458.43 | $459.79 | 1 535 171 |
| 2024-04-12 | $466.00 | $469.52 | $462.11 | $465.38 | 1 785 535 |
| 2024-04-11 | $468.28 | $470.35 | $464.19 | $468.31 | 1 986 867 |
| 2024-04-10 | $470.17 | $474.39 | $468.85 | $469.17 | 2 523 556 |
| 2024-04-09 | $477.97 | $478.89 | $467.83 | $472.16 | 1 863 592 |
| 2024-04-08 | $476.40 | $479.68 | $474.28 | $478.85 | 1 960 133 |
| 2024-04-05 | $474.00 | $479.31 | $472.56 | $477.15 | 1 645 846 |
| 2024-04-04 | $479.97 | $481.96 | $469.04 | $469.77 | 1 488 590 |
| 2024-04-03 | $480.44 | $483.30 | $477.33 | $477.42 | 1 354 333 |
| 2024-04-02 | $476.97 | $480.41 | $476.30 | $479.43 | 2 771 480 |
| 2024-04-01 | $480.66 | $483.28 | $477.33 | $478.40 | 1 490 069 |
| 2024-03-28 | $477.91 | $482.43 | $477.28 | $481.57 | 2 207 474 |
| 2024-03-27 | $480.50 | $482.16 | $474.75 | $477.95 | 2 249 399 |
| 2024-03-26 | $477.72 | $479.96 | $472.31 | $476.80 | 1 601 869 |
| 2024-03-25 | $481.60 | $482.32 | $474.41 | $476.04 | 2 426 363 |
| 2024-03-22 | $488.31 | $488.89 | $481.46 | $481.67 | 2 267 923 |
| 2024-03-21 | $488.53 | $490.00 | $483.40 | $488.64 | 2 345 746 |
| 2024-03-20 | $484.32 | $488.45 | $483.64 | $488.04 | 1 266 888 |
| 2024-03-19 | $481.62 | $484.61 | $479.51 | $484.00 | 2 042 542 |
| 2024-03-18 | $478.64 | $480.82 | $476.65 | $478.89 | 2 067 782 |
| 2024-03-15 | $473.34 | $478.46 | $473.09 | $475.83 | 2 172 459 |
