The closing price for Mastercard (MA) in April 2024 was $448.55, on April 30, 2024. It was down 6% for the month. The latest price is $532.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $453.58 | $455.03 | $448.23 | $448.55 | 2,698,813 |
April 29 2024 | $458.24 | $458.87 | $453.00 | $454.41 | 2,121,464 |
April 26 2024 | $460.19 | $462.09 | $458.23 | $459.70 | 1,963,273 |
April 25 2024 | $458.23 | $461.27 | $454.03 | $459.39 | 2,006,668 |
April 24 2024 | $462.55 | $465.40 | $457.64 | $459.78 | 4,043,134 |
April 23 2024 | $455.78 | $460.26 | $454.62 | $460.10 | 2,029,056 |
April 22 2024 | $454.81 | $458.03 | $452.45 | $454.06 | 2,157,434 |
April 19 2024 | $456.19 | $457.15 | $449.92 | $452.71 | 2,548,844 |
April 18 2024 | $457.79 | $459.19 | $451.13 | $452.02 | 1,998,880 |
April 17 2024 | $460.05 | $460.68 | $455.45 | $457.45 | 1,735,073 |
April 16 2024 | $457.29 | $460.65 | $456.30 | $457.11 | 1,787,264 |
April 15 2024 | $467.47 | $468.23 | $455.73 | $457.08 | 2,070,679 |
April 12 2024 | $463.26 | $466.76 | $459.39 | $462.64 | 2,486,361 |
April 11 2024 | $465.53 | $467.58 | $461.46 | $465.55 | 2,299,867 |
April 10 2024 | $467.40 | $471.59 | $466.09 | $466.41 | 2,710,709 |
April 09 2024 | $475.16 | $476.07 | $465.08 | $469.38 | 2,218,019 |
April 08 2024 | $473.60 | $476.86 | $471.49 | $476.03 | 1,961,897 |
April 05 2024 | $470.56 | $475.83 | $469.10 | $473.69 | 2,462,740 |
April 04 2024 | $476.49 | $478.46 | $465.60 | $466.36 | 2,552,759 |
April 03 2024 | $476.95 | $479.79 | $473.75 | $473.95 | 2,265,162 |
April 02 2024 | $473.51 | $476.92 | $472.84 | $475.95 | 3,265,212 |
April 01 2024 | $477.17 | $479.77 | $473.87 | $474.93 | 1,648,343 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
