Free Trial

Mastercard (MA) Stock Chart & Stock Price History

$440.36
-3.64 (-0.82%)
(As of 02:41 PM ET)

Mastercard Stock Price Performance

5 Day
Performance
+1.09%
1 Month
Performance
-0.78%
3 Month
Performance
-4.00%
6 Month
Performance
+3.04%
Year-To-Date
Performance
+3.43%
1 Year
Performance
+9.60%
Receive MA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mastercard and its competitors with MarketBeat's FREE daily newsletter

MA Stock Chart for Tuesday, July, 16, 2024

Mastercard Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/15/2024$440.11$444.00
+0.88%
$444.40$438.741.71 million shs$412.75 billion
07/12/2024$436.38$440.07
+0.85%
$442.23$437.322.65 million shs$409.09 billion
07/11/2024$433.46$436.38
+0.67%
$437.77$430.114.03 million shs$405.67 billion
07/10/2024$444.74$433.46
-2.54%
$437.41$429.054.76 million shs$402.95 billion
07/09/2024$446.13$444.74
-0.31%
$447.58$442.791.61 million shs$413.43 billion
07/08/2024$449.49$446.13
-0.75%
$450.48$445.001.80 million shs$414.72 billion
07/05/2024$448.18$449.49
+0.29%
$449.95$444.282.21 million shs$417.85 billion
07/04/2024$448.18$448.18$449.29$444.283.19 million shs$416.63 billion
07/03/2024$444.65$448.18
+0.79%
$449.29$444.273.19 million shs$416.63 billion
07/02/2024$437.61$444.65
+1.61%
$444.76$435.002.04 million shs$413.35 billion
07/01/2024$441.16$437.61
-0.80%
$442.47$435.552.88 million shs$406.81 billion
06/28/2024$443.13$441.08
-0.46%
$448.30$438.754.11 million shs$410.03 billion
06/27/2024$452.38$443.13
-2.04%
$449.29$442.003.31 million shs$411.94 billion
06/26/2024$455.66$452.38
-0.72%
$454.68$451.392.45 million shs$420.54 billion
06/25/2024$456.96$455.66
-0.28%
$460.31$453.802.53 million shs$423.59 billion
06/24/2024$454.85$456.96
+0.46%
$463.07$454.932.55 million shs$424.79 billion
06/21/2024$452.68$454.85
+0.48%
$455.30$450.265.06 million shs$422.83 billion
06/20/2024$450.11$452.68
+0.57%
$454.48$448.363.01 million shs$420.82 billion
06/19/2024$450.11$450.11$451.20$446.702.64 million shs$418.43 billion
06/18/2024$448.11$450.11
+0.45%
$451.20$446.702.53 million shs$418.43 billion
06/17/2024$444.63$448.11
+0.78%
$449.34$441.682.34 million shs$416.57 billion
06/14/2024$445.00$444.63
-0.08%
$444.96$441.202.02 million shs$413.33 billion
06/13/2024$443.00$445.00
+0.45%
$445.15$439.322.78 million shs$413.68 billion
06/12/2024$449.31$443.00
-1.40%
$452.50$441.602.73 million shs$411.82 billion
06/11/2024$449.31$449.31$449.31$445.111.78 million shs$417.68 billion
06/10/2024$449.79$449.31
-0.11%
$450.17$444.371.95 million shs$417.68 billion
06/07/2024$448.68$449.87
+0.27%
$453.00$447.261.66 million shs$418.20 billion
06/06/2024$446.68$448.68
+0.45%
$449.78$444.631.87 million shs$417.10 billion
06/05/2024$444.77$446.68
+0.43%
$447.57$442.402.16 million shs$415.24 billion
06/04/2024$443.19$444.77
+0.36%
$444.88$441.322.05 million shs$413.46 billion
06/03/2024$447.07$443.19
-0.87%
$445.00$437.892.07 million shs$411.99 billion
05/31/2024$441.90$446.87
+1.12%
$447.33$439.263.92 million shs$415.41 billion
05/30/2024$442.47$441.90
-0.13%
$444.19$440.672.19 million shs$410.80 billion
05/29/2024$445.08$442.47
-0.59%
$444.56$441.801.87 million shs$411.32 billion
05/28/2024$451.18$445.08
-1.35%
$450.63$442.402.67 million shs$413.75 billion
05/27/2024$451.18$451.18$454.45$450.322.16 million shs$419.42 billion
05/24/2024$451.24$451.18
-0.01%
$454.45$450.322.16 million shs$419.42 billion
05/23/2024$456.55$451.24
-1.16%
$457.99$450.442.08 million shs$419.48 billion
05/22/2024$459.04$456.55
-0.54%
$462.50$455.171.71 million shs$424.41 billion
05/21/2024$459.72$459.04
-0.15%
$460.39$455.632.17 million shs$426.73 billion
Biden’s inner circle turns against him? (Ad)

The Democrats have already secretly selected someone to take his place if necessary. Ahead of the Democratic National Convention on August 19, we could witness a blatant and disturbing threat to democracy that will result in the worst national crisis of the past 50 years.

I’ve created a crisis plan with everything you need to know right here.
05/20/2024$460.27$459.72
-0.12%
$462.22$458.781.40 million shs$427.36 billion
05/17/2024$458.89$460.27
+0.30%
$461.69$458.111.98 million shs$427.87 billion
05/16/2024$458.00$458.89
+0.19%
$464.93$458.822.41 million shs$426.59 billion
05/15/2024$454.00$458.00
+0.88%
$458.60$452.792.42 million shs$425.76 billion
05/14/2024$457.76$454.00
-0.82%
$458.98$449.302.99 million shs$422.04 billion
05/13/2024$456.98$457.76
+0.17%
$458.72$455.512.03 million shs$425.54 billion
05/10/2024$455.53$456.78
+0.27%
$458.58$454.991.73 million shs$426.13 billion
05/09/2024$454.98$455.53
+0.12%
$456.01$453.551.97 million shs$424.96 billion
05/08/2024$453.13$454.98
+0.41%
$455.10$449.922.33 million shs$424.45 billion
05/07/2024$449.37$453.13
+0.84%
$453.27$447.532.35 million shs$422.72 billion
05/06/2024$443.58$449.37
+1.31%
$450.50$445.562.51 million shs$419.21 billion
05/03/2024$441.10$443.61
+0.57%
$445.20$436.903.71 million shs$413.84 billion
05/02/2024$442.30$441.10
-0.27%
$444.66$438.053.87 million shs$411.50 billion
05/01/2024$451.19$442.30
-1.97%
$448.98$438.444.98 million shs$412.62 billion
04/30/2024$457.03$451.19
-1.28%
$457.72$450.902.70 million shs$420.91 billion
04/29/2024$462.42$457.03
-1.17%
$461.59$455.682.12 million shs$426.36 billion
04/26/2024$462.04$462.42
+0.08%
$464.82$460.941.96 million shs$431.39 billion
04/25/2024$462.50$462.04
-0.10%
$463.99$456.722.01 million shs$431.03 billion
04/24/2024$462.62$462.50
-0.03%
$468.15$460.353.98 million shs$431.46 billion
04/23/2024$456.95$462.62
+1.24%
$462.98$457.312.03 million shs$431.57 billion
04/22/2024$455.39$456.95
+0.34%
$460.70$455.262.16 million shs$426.28 billion
04/19/2024$454.39$455.39
+0.22%
$459.86$452.592.55 million shs$424.83 billion
04/18/2024$460.07$454.39
-1.23%
$461.91$453.872.00 million shs$423.90 billion
04/17/2024$459.50$460.07
+0.12%
$463.41$458.151.74 million shs$429.20 billion
04/16/2024$459.79$459.50
-0.06%
$463.38$459.001.79 million shs$428.66 billion
04/15/2024$465.38$459.79
-1.20%
$471.00$458.431.96 million shs$428.93 billion

This page (NYSE:MA) was last updated on 7/16/2024 by MarketBeat.com Staff

From Our Partners