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 |
| Jul 18, 2023 | $400.42 | $401.94 | $395.21 | $398.16 | 2 675 597 |
| Jul 17, 2023 | $401.95 | $404.00 | $401.12 | $402.20 | 2 343 991 |
| Jul 14, 2023 | $402.12 | $403.49 | $400.30 | $402.51 | 1 978 374 |
| Jul 13, 2023 | $403.00 | $403.24 | $400.48 | $400.56 | 2 351 398 |
| Jul 12, 2023 | $399.00 | $403.17 | $398.71 | $400.69 | 1 862 423 |
| Jul 11, 2023 | $393.62 | $398.46 | $392.34 | $397.80 | 1 733 273 |
| Jul 10, 2023 | $388.48 | $393.43 | $388.42 | $392.16 | 1 704 965 |
| Jul 07, 2023 | $390.66 | $392.45 | $388.40 | $388.68 | 2 649 120 |
| Jul 06, 2023 | $393.83 | $394.21 | $389.74 | $393.14 | 2 149 722 |
| Jul 05, 2023 | $388.81 | $395.25 | $387.13 | $394.73 | 2 780 563 |
| Jul 03, 2023 | $391.34 | $394.31 | $388.68 | $393.96 | 1 248 522 |
| Jun 30, 2023 | $388.10 | $395.17 | $388.11 | $393.30 | 2 866 540 |
| Jun 29, 2023 | $380.85 | $388.01 | $380.50 | $387.67 | 2 452 747 |
| Jun 28, 2023 | $381.19 | $381.40 | $378.67 | $380.23 | 2 009 345 |
| Jun 27, 2023 | $380.34 | $382.84 | $379.12 | $381.79 | 1 797 528 |
| Jun 26, 2023 | $378.06 | $379.99 | $375.35 | $377.42 | 3 034 653 |
| Jun 23, 2023 | $374.98 | $381.12 | $373.22 | $379.81 | 3 735 355 |
| Jun 22, 2023 | $375.11 | $378.48 | $373.95 | $377.80 | 1 932 782 |
| Jun 21, 2023 | $373.96 | $378.39 | $373.66 | $376.14 | 1 460 014 |
| Jun 20, 2023 | $375.01 | $379.51 | $373.75 | $374.62 | 3 961 625 |
| Jun 16, 2023 | $381.61 | $382.90 | $376.19 | $376.53 | 3 508 396 |
| Jun 15, 2023 | $373.27 | $379.54 | $370.52 | $379.04 | 2 020 264 |
| Jun 14, 2023 | $372.93 | $378.05 | $372.02 | $374.76 | 2 775 009 |
| Jun 13, 2023 | $375.31 | $377.18 | $369.81 | $371.38 | 2 442 557 |
| Jun 12, 2023 | $370.67 | $375.97 | $369.94 | $375.31 | 2 406 596 |
