mastercard stock price 2019

The closing price for Mastercard (MA) in 2019 was $287.76, on December 31, 2019. It was up 61.6% for the year. The latest price is $489.98.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2019
$285.36
$288.09
$285.04
$287.76
2,478,645
December 30 2019
$289.92
$290.13
$284.57
$286.92
2,717,712
December 27 2019
$289.12
$290.59
$287.37
$289.83
2,042,591
December 26 2019
$287.30
$288.51
$287.00
$288.35
1,373,743
December 24 2019
$287.15
$287.49
$285.84
$286.69
641,086
December 23 2019
$287.90
$288.96
$286.32
$286.49
3,590,598
December 20 2019
$289.65
$289.65
$286.04
$287.74
5,099,990
December 19 2019
$283.81
$287.36
$283.44
$286.74
2,538,119
December 18 2019
$284.49
$286.52
$284.05
$284.05
2,903,086
December 17 2019
$287.67
$287.67
$283.11
$285.26
3,354,727
December 16 2019
$287.30
$288.62
$286.09
$286.19
4,211,227
December 13 2019
$280.24
$285.77
$279.29
$285.35
3,565,551
December 12 2019
$279.39
$282.13
$277.81
$281.61
2,747,594
December 11 2019
$279.25
$279.79
$277.66
$279.53
2,298,157
December 10 2019
$278.52
$279.65
$277.27
$278.14
2,515,656
December 09 2019
$278.70
$280.41
$277.81
$278.58
1,923,545
December 06 2019
$281.71
$281.89
$279.17
$279.87
2,425,664
December 05 2019
$277.51
$280.40
$276.01
$279.34
2,580,420
December 04 2019
$278.04
$279.12
$275.74
$276.44
2,743,504
December 03 2019
$271.96
$277.16
$271.29
$276.68
3,055,880
December 02 2019
$280.05
$280.20
$273.59
$276.08
3,067,258
November 29 2019
$279.70
$282.37
$279.70
$281.63
1,754,443
November 27 2019
$278.55
$281.41
$278.43
$281.12
2,164,246
November 26 2019
$278.04
$280.11
$277.38
$278.88
5,713,033
November 25 2019
$273.70
$278.51
$273.41
$277.18
3,760,574
Unlock 2x data
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches