The closing price for Mastercard (MA) in April 2024 was $447.94, on April 30, 2024. It was down 6% for the month. The latest price is $598.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $452.96 | $454.41 | $447.62 | $447.94 | 2,698,813 |
April 29 2024 | $457.62 | $458.25 | $452.39 | $453.80 | 2,121,464 |
April 26 2024 | $459.56 | $461.46 | $457.61 | $459.08 | 1,963,273 |
April 25 2024 | $457.61 | $460.65 | $453.42 | $458.77 | 2,006,668 |
April 24 2024 | $461.93 | $464.77 | $457.02 | $459.16 | 4,043,134 |
April 23 2024 | $455.17 | $459.63 | $454.01 | $459.48 | 2,029,056 |
April 22 2024 | $454.19 | $457.41 | $451.84 | $453.45 | 2,157,434 |
April 19 2024 | $455.57 | $456.54 | $449.31 | $452.10 | 2,548,844 |
April 18 2024 | $457.17 | $458.57 | $450.52 | $451.41 | 1,998,880 |
April 17 2024 | $459.43 | $460.06 | $454.84 | $456.83 | 1,735,073 |
April 16 2024 | $456.68 | $460.03 | $455.68 | $456.50 | 1,787,264 |
April 15 2024 | $466.84 | $467.60 | $455.12 | $456.47 | 2,070,679 |
April 12 2024 | $462.63 | $466.13 | $458.77 | $462.02 | 2,486,361 |
April 11 2024 | $464.90 | $466.95 | $460.84 | $464.93 | 2,299,867 |
April 10 2024 | $466.77 | $470.96 | $465.46 | $465.78 | 2,710,709 |
April 09 2024 | $474.52 | $475.43 | $464.45 | $468.75 | 2,218,019 |
April 08 2024 | $472.96 | $476.21 | $470.85 | $475.39 | 1,961,897 |
April 05 2024 | $469.92 | $475.19 | $468.47 | $473.05 | 2,462,740 |
April 04 2024 | $475.84 | $477.82 | $464.97 | $465.73 | 2,552,759 |
April 03 2024 | $476.31 | $479.14 | $473.11 | $473.31 | 2,265,162 |
April 02 2024 | $472.87 | $476.28 | $472.20 | $475.31 | 3,265,212 |
April 01 2024 | $476.53 | $479.12 | $473.23 | $474.29 | 1,648,343 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
