NYSE:MA
Mastercard Incorporated Stock Price (Quote)
$441.10
-0.97 (-0.219%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $438.05 | $483.30 | Thursday, 2nd May 2024 MA stock ended at $441.10. This is 0.219% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.51% from a day low at $438.05 to a day high of $444.66. |
| 90 days | $438.05 | $490.00 | |
| 52 weeks | $357.85 | $490.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2016 | $87.66 | $88.20 | $85.93 | $86.89 | 3 239 100 |
| Mar 09, 2016 | $87.21 | $87.60 | $86.70 | $87.18 | 3 477 800 |
| Mar 08, 2016 | $87.46 | $87.76 | $86.81 | $86.85 | 4 234 400 |
| Mar 07, 2016 | $89.69 | $89.75 | $87.44 | $88.30 | 4 920 400 |
| Mar 04, 2016 | $90.00 | $90.56 | $89.50 | $90.05 | 3 178 200 |
| Mar 03, 2016 | $89.73 | $90.14 | $88.92 | $89.74 | 4 198 100 |
| Mar 02, 2016 | $89.76 | $90.09 | $88.99 | $89.89 | 3 889 700 |
| Mar 01, 2016 | $87.77 | $90.13 | $87.72 | $90.10 | 4 885 300 |
| Feb 29, 2016 | $87.30 | $88.83 | $86.90 | $86.92 | 4 292 000 |
| Feb 26, 2016 | $88.11 | $88.59 | $87.49 | $87.57 | 3 297 100 |
| Feb 25, 2016 | $86.55 | $87.43 | $85.52 | $87.42 | 3 280 500 |
| Feb 24, 2016 | $85.14 | $86.76 | $84.59 | $86.42 | 3 351 300 |
| Feb 23, 2016 | $87.26 | $87.85 | $85.93 | $86.21 | 4 210 400 |
| Feb 22, 2016 | $86.79 | $88.23 | $86.79 | $87.82 | 3 010 800 |
| Feb 19, 2016 | $85.65 | $86.86 | $85.22 | $86.79 | 3 482 900 |
| Feb 18, 2016 | $86.58 | $87.45 | $85.83 | $86.04 | 3 551 500 |
| Feb 17, 2016 | $86.93 | $87.60 | $86.59 | $87.21 | 4 133 900 |
| Feb 16, 2016 | $86.12 | $86.59 | $85.36 | $86.18 | 4 297 700 |
| Feb 12, 2016 | $83.62 | $85.27 | $83.31 | $84.89 | 5 200 100 |
| Feb 11, 2016 | $80.15 | $82.79 | $79.98 | $82.11 | 6 148 400 |
| Feb 10, 2016 | $83.06 | $84.84 | $82.93 | $83.31 | 4 858 900 |
| Feb 09, 2016 | $78.87 | $83.23 | $78.52 | $81.97 | 7 798 500 |
| Feb 08, 2016 | $81.44 | $81.74 | $79.87 | $80.65 | 9 205 700 |
| Feb 05, 2016 | $86.04 | $86.32 | $82.18 | $82.76 | 8 439 600 |
| Feb 04, 2016 | $86.24 | $86.87 | $85.74 | $86.33 | 4 425 300 |
