The closing price for Mastercard (MA) in April 2024 was $447.35, on April 30, 2024. It was down 6% for the month. The latest price is $576.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $452.37 | $453.81 | $447.03 | $447.35 | 2,698,813 |
April 29 2024 | $457.02 | $457.65 | $451.79 | $453.20 | 2,121,464 |
April 26 2024 | $458.96 | $460.85 | $457.01 | $458.47 | 1,963,273 |
April 25 2024 | $457.01 | $460.04 | $452.82 | $458.17 | 2,006,668 |
April 24 2024 | $461.32 | $464.15 | $456.42 | $458.55 | 4,043,134 |
April 23 2024 | $454.57 | $459.03 | $453.41 | $458.87 | 2,029,056 |
April 22 2024 | $453.60 | $456.81 | $451.25 | $452.85 | 2,157,434 |
April 19 2024 | $454.97 | $455.93 | $448.72 | $451.50 | 2,548,844 |
April 18 2024 | $456.57 | $457.97 | $449.93 | $450.82 | 1,998,880 |
April 17 2024 | $458.82 | $459.45 | $454.24 | $456.23 | 1,735,073 |
April 16 2024 | $456.07 | $459.42 | $455.08 | $455.90 | 1,787,264 |
April 15 2024 | $466.23 | $466.98 | $454.52 | $455.87 | 2,070,679 |
April 12 2024 | $462.02 | $465.51 | $458.17 | $461.41 | 2,486,361 |
April 11 2024 | $464.28 | $466.33 | $460.23 | $464.31 | 2,299,867 |
April 10 2024 | $466.16 | $470.34 | $464.85 | $465.17 | 2,710,709 |
April 09 2024 | $473.89 | $474.80 | $463.84 | $468.13 | 2,218,019 |
April 08 2024 | $472.33 | $475.59 | $470.23 | $474.76 | 1,961,897 |
April 05 2024 | $469.30 | $474.56 | $467.85 | $472.42 | 2,462,740 |
April 04 2024 | $475.21 | $477.19 | $464.35 | $465.12 | 2,552,759 |
April 03 2024 | $475.68 | $478.51 | $472.48 | $472.69 | 2,265,162 |
April 02 2024 | $472.24 | $475.65 | $471.58 | $474.68 | 3,265,212 |
April 01 2024 | $475.90 | $478.49 | $472.60 | $473.66 | 1,648,343 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
