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 |
| Feb 03, 2016 | $86.56 | $86.76 | $84.46 | $86.47 | 5 240 500 |
| Feb 02, 2016 | $87.68 | $87.74 | $85.37 | $85.93 | 6 831 100 |
| Feb 01, 2016 | $88.52 | $89.20 | $87.23 | $88.63 | 5 955 300 |
| Jan 29, 2016 | $81.45 | $89.25 | $81.00 | $89.03 | 16 319 700 |
| Jan 28, 2016 | $85.34 | $85.65 | $83.35 | $83.43 | 9 159 200 |
| Jan 27, 2016 | $86.89 | $87.05 | $84.34 | $84.81 | 6 581 500 |
| Jan 26, 2016 | $87.00 | $87.50 | $86.40 | $87.00 | 4 872 500 |
| Jan 25, 2016 | $88.03 | $88.19 | $86.65 | $86.77 | 5 022 200 |
| Jan 22, 2016 | $87.73 | $88.83 | $87.40 | $88.00 | 4 899 200 |
| Jan 21, 2016 | $85.23 | $87.53 | $84.56 | $86.12 | 5 986 800 |
| Jan 20, 2016 | $84.71 | $85.96 | $83.52 | $85.13 | 11 660 900 |
| Jan 19, 2016 | $89.56 | $89.74 | $85.49 | $86.22 | 10 149 300 |
| Jan 15, 2016 | $88.09 | $89.28 | $87.82 | $88.71 | 6 459 800 |
| Jan 14, 2016 | $89.40 | $91.69 | $89.16 | $90.71 | 6 235 800 |
| Jan 13, 2016 | $92.07 | $92.15 | $88.75 | $89.19 | 4 895 000 |
| Jan 12, 2016 | $91.61 | $91.87 | $90.12 | $91.44 | 4 441 800 |
| Jan 11, 2016 | $90.25 | $91.10 | $89.29 | $90.58 | 5 845 600 |
| Jan 08, 2016 | $91.97 | $92.24 | $89.72 | $89.89 | 5 912 100 |
| Jan 07, 2016 | $91.56 | $92.37 | $90.68 | $91.64 | 6 600 000 |
| Jan 06, 2016 | $93.49 | $94.39 | $92.98 | $93.35 | 4 370 000 |
| Jan 05, 2016 | $95.38 | $95.83 | $94.41 | $94.80 | 4 352 500 |
