MASTERCARD, INC.
(NYSE:MA)
460.27 USD +1.40 (+0.31%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for MA -- 09/17/2019 to 10/17/2019
Date |
High |
Low |
Close |
Volume |
% Change |
10/17/2019 |
$280.44 |
$275.93 |
$276.51 |
2,441,017 |
-0.63% |
10/16/2019 |
$279.03 |
$274.80 |
$278.27 |
2,730,428 |
-0.10% |
10/15/2019 |
$279.96 |
$275.96 |
$278.56 |
3,007,130 |
+0.79% |
10/14/2019 |
$278.56 |
$275.56 |
$276.38 |
2,046,273 |
+0.17% |
10/11/2019 |
$280.00 |
$275.12 |
$275.91 |
3,507,559 |
+0.76% |
10/10/2019 |
$274.71 |
$271.26 |
$273.83 |
2,227,859 |
+0.58% |
10/09/2019 |
$273.14 |
$269.50 |
$272.24 |
2,178,369 |
+1.94% |
10/08/2019 |
$271.08 |
$266.59 |
$267.07 |
2,828,627 |
-1.88% |
10/07/2019 |
$273.50 |
$270.41 |
$272.19 |
2,873,784 |
-0.68% |
10/04/2019 |
$274.48 |
$269.16 |
$274.06 |
2,689,619 |
+2.15% |
10/03/2019 |
$268.54 |
$260.41 |
$268.29 |
3,975,714 |
+1.44% |
10/02/2019 |
$268.94 |
$262.52 |
$264.48 |
4,639,092 |
-2.38% |
10/01/2019 |
$273.65 |
$270.04 |
$270.94 |
3,071,049 |
-0.23% |
09/30/2019 |
$272.07 |
$269.32 |
$271.57 |
3,262,064 |
+0.91% |
09/27/2019 |
$275.63 |
$267.69 |
$269.13 |
3,238,079 |
-1.74% |
09/26/2019 |
$275.44 |
$272.63 |
$273.89 |
2,934,854 |
+0.42% |
09/25/2019 |
$272.99 |
$266.61 |
$272.75 |
4,102,721 |
+0.60% |
09/24/2019 |
$277.44 |
$269.06 |
$271.12 |
4,124,310 |
-0.74% |
09/23/2019 |
$273.74 |
$270.00 |
$273.15 |
3,107,386 |
+0.73% |
09/20/2019 |
$278.59 |
$270.91 |
$271.17 |
5,578,997 |
-1.93% |