The closing price for Mastercard (MA) in June 2019 was $253.51, on June 28, 2019. It was up 5.1% for the month. The latest price is $604.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 28 2019 | $252.13 | $253.80 | $250.44 | $253.51 | 4,400,979 |
June 27 2019 | $251.50 | $252.60 | $249.55 | $250.22 | 2,186,857 |
June 26 2019 | $250.01 | $251.71 | $249.16 | $250.41 | 3,869,362 |
June 25 2019 | $254.95 | $255.21 | $248.32 | $248.91 | 3,137,962 |
June 24 2019 | $254.77 | $255.97 | $254.08 | $254.25 | 2,538,233 |
June 21 2019 | $254.74 | $256.98 | $253.40 | $253.45 | 4,285,826 |
June 20 2019 | $252.51 | $256.55 | $251.56 | $255.67 | 4,667,305 |
June 19 2019 | $248.05 | $249.76 | $247.54 | $249.04 | 4,326,451 |
June 18 2019 | $250.80 | $251.32 | $244.44 | $248.03 | 3,921,313 |
June 17 2019 | $250.12 | $250.81 | $247.30 | $248.40 | 3,332,201 |
June 14 2019 | $249.16 | $251.06 | $248.61 | $249.26 | 3,158,167 |
June 13 2019 | $253.96 | $254.18 | $249.41 | $250.32 | 4,331,030 |
June 12 2019 | $251.51 | $253.20 | $250.47 | $252.86 | 2,295,582 |
June 11 2019 | $256.33 | $256.73 | $248.38 | $252.67 | 3,119,822 |
June 10 2019 | $257.79 | $258.61 | $254.23 | $255.01 | 4,469,011 |
June 07 2019 | $249.17 | $255.75 | $248.80 | $254.72 | 3,691,876 |
June 06 2019 | $245.68 | $247.92 | $244.24 | $247.09 | 3,443,503 |
June 05 2019 | $240.99 | $246.26 | $239.73 | $245.58 | 4,742,351 |
June 04 2019 | $234.92 | $238.98 | $231.64 | $238.80 | 4,862,214 |
June 03 2019 | $241.31 | $242.44 | $230.24 | $232.17 | 5,452,117 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.