The closing price for Mastercard (MA) on May 16, 2024 was $452.05. It was down 0.2% for the day (up 0.2% from previous close). The latest price is $614.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 16 2024 20:00 | $452.05 | $452.05 | $452.05 | $452.05 | — |
May 16 2024 19:30 | $453.87 | $453.87 | $452.00 | $452.08 | 358,953 |
May 16 2024 18:30 | $453.12 | $454.23 | $453.10 | $453.91 | 175,928 |
May 16 2024 17:30 | $453.54 | $453.66 | $452.94 | $453.29 | 148,644 |
May 16 2024 16:30 | $454.85 | $455.11 | $453.49 | $453.51 | 115,706 |
May 16 2024 15:30 | $456.56 | $457.19 | $454.80 | $454.86 | 184,573 |
May 16 2024 14:30 | $455.86 | $456.70 | $454.72 | $456.59 | 256,423 |
May 16 2024 13:30 | $453.16 | $458.02 | $452.89 | $455.88 | 638,168 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.