MASTERCARD, INC.
(NYSE:MA)
462.42 USD +0.31 (+0.07%)
Delayed Price / Updated:
4:00 PM EDT, Apr 26, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MA -- 05/07/2020 to 06/07/2020
Date |
High |
Low |
Close |
Volume |
% Change |
06/05/2020 |
$312.18 |
$305.65 |
$311.88 |
5,058,183 |
+3.49% |
06/04/2020 |
$306.62 |
$299.34 |
$301.37 |
4,147,708 |
-1.86% |
06/03/2020 |
$308.11 |
$302.21 |
$307.07 |
3,429,657 |
+1.15% |
06/02/2020 |
$306.11 |
$301.69 |
$303.59 |
4,131,348 |
+0.73% |
06/01/2020 |
$303.06 |
$297.90 |
$301.40 |
2,845,182 |
+0.17% |
05/29/2020 |
$304.43 |
$298.87 |
$300.89 |
4,932,889 |
-0.47% |
05/28/2020 |
$310.00 |
$298.84 |
$302.30 |
4,523,502 |
+0.84% |
05/27/2020 |
$304.73 |
$292.12 |
$299.77 |
5,148,255 |
-1.17% |
05/26/2020 |
$305.00 |
$301.94 |
$303.33 |
5,246,877 |
+2.86% |
05/22/2020 |
$296.80 |
$293.01 |
$294.91 |
2,896,997 |
+0.22% |
05/21/2020 |
$299.93 |
$292.75 |
$294.26 |
3,944,062 |
-1.52% |
05/20/2020 |
$301.15 |
$295.39 |
$298.80 |
4,592,216 |
+2.78% |
05/19/2020 |
$297.82 |
$287.49 |
$290.73 |
5,211,843 |
+0.29% |
05/18/2020 |
$292.09 |
$285.00 |
$289.90 |
6,042,025 |
+3.93% |
05/15/2020 |
$279.14 |
$273.29 |
$278.94 |
3,813,349 |
+0.59% |
05/14/2020 |
$277.56 |
$263.96 |
$277.31 |
6,294,224 |
+3.03% |
05/13/2020 |
$276.07 |
$264.19 |
$269.16 |
4,802,058 |
-1.08% |
05/12/2020 |
$282.33 |
$272.11 |
$272.11 |
4,031,360 |
-3.24% |
05/11/2020 |
$282.81 |
$277.63 |
$281.23 |
4,056,915 |
-0.43% |
05/08/2020 |
$283.42 |
$279.50 |
$282.44 |
3,217,825 |
-9.44% |