My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries
MasterCard
(NY:
MA
)
586.42
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 16, 2025
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 16, 2025
578.01
588.11
576.83
586.42
2,536,996
+3.46(+0.59%)
Sep 15, 2025
582.73
586.50
581.50
582.96
2,223,399
+2.55(+0.44%)
Sep 12, 2025
586.44
589.21
580.00
580.41
2,243,174
-8.32(-1.41%)
Sep 11, 2025
580.88
589.97
580.01
588.73
2,407,057
+9.35(+1.61%)
Sep 10, 2025
582.13
582.13
571.00
579.38
2,535,279
-4.62(-0.79%)
Sep 09, 2025
583.54
591.18
583.30
584.00
2,265,305
-2.60(-0.44%)
Sep 08, 2025
582.62
589.79
580.70
586.60
1,948,291
+2.38(+0.41%)
Sep 05, 2025
595.47
598.58
579.02
584.22
2,432,346
-11.42(-1.92%)
Sep 04, 2025
593.03
595.89
589.29
595.64
1,653,756
+2.36(+0.40%)
Sep 03, 2025
591.83
594.00
588.96
593.28
1,968,752
+1.41(+0.24%)
Sep 02, 2025
595.62
595.62
586.00
591.87
2,283,811
-3.42(-0.57%)
Aug 29, 2025
592.00
596.83
590.26
595.29
2,111,299
+4.81(+0.81%)
Aug 28, 2025
590.82
593.53
589.72
590.48
2,159,897
-0.18(-0.03%)
Aug 27, 2025
591.21
594.62
589.82
590.66
1,480,950
-0.95(-0.16%)
Aug 26, 2025
593.08
596.00
586.29
591.61
4,774,494
-1.60(-0.27%)
Aug 25, 2025
597.82
599.04
592.86
593.21
1,984,324
-5.75(-0.96%)
Aug 22, 2025
595.30
601.77
593.08
598.96
2,389,207
+7.04(+1.19%)
Aug 21, 2025
589.04
592.21
583.93
591.92
2,419,297
-0.76(-0.13%)
Aug 20, 2025
585.91
593.88
585.91
592.68
2,884,658
+7.17(+1.22%)
Aug 19, 2025
584.41
590.57
584.22
585.51
2,334,267
+1.37(+0.23%)
Aug 18, 2025
582.02
585.49
580.69
584.14
1,812,789
+2.44(+0.42%)
Aug 15, 2025
585.00
589.56
581.11
581.70
2,263,873
-2.06(-0.35%)
Aug 14, 2025
577.47
584.40
575.50
583.76
2,642,376
+5.86(+1.01%)
Aug 13, 2025
577.33
580.27
574.04
577.90
2,409,921
+3.72(+0.65%)
Aug 12, 2025
575.18
578.32
570.46
574.18
2,593,950
+0.59(+0.10%)
Aug 11, 2025
575.00
576.59
569.44
573.59
2,116,695
-0.73(-0.13%)
Aug 08, 2025
563.75
576.16
562.69
574.32
2,908,040
+13.10(+2.33%)
Aug 07, 2025
572.97
573.90
553.86
561.22
2,979,737
-7.91(-1.39%)
Aug 06, 2025
568.99
570.36
563.97
569.13
2,245,228
+3.09(+0.55%)
Aug 05, 2025
569.60
571.83
562.13
566.04
2,883,188
-3.77(-0.66%)
Aug 04, 2025
564.29
569.92
562.50
569.81
2,984,701
+9.92(+1.77%)
Aug 01, 2025
563.86
564.87
556.10
559.89
3,316,790
-6.58(-1.16%)
Jul 31, 2025
568.57
579.44
562.51
566.47
4,738,250
+7.36(+1.32%)
Jul 30, 2025
560.33
565.61
555.21
559.11
2,832,414
-4.21(-0.75%)
Jul 29, 2025
570.03
573.00
563.00
563.32
2,394,086
-4.96(-0.87%)
Jul 28, 2025
567.37
571.65
566.22
568.28
2,492,412
+0.06(+0.01%)
Jul 25, 2025
564.36
569.96
563.85
568.22
1,513,642
+4.72(+0.84%)
Jul 24, 2025
562.00
567.84
561.89
563.50
1,874,737
+1.41(+0.25%)
Jul 23, 2025
557.01
562.49
554.50
562.09
2,180,524
+3.33(+0.60%)
Jul 22, 2025
555.81
560.21
555.24
558.76
2,010,532
+4.11(+0.74%)
Jul 21, 2025
553.40
558.08
552.04
554.65
2,194,514
+1.99(+0.36%)
Jul 18, 2025
555.26
556.35
550.88
552.66
2,579,952
-2.95(-0.53%)
Jul 17, 2025
552.98
557.38
550.51
555.61
2,722,044
+0.09(+0.02%)
Jul 16, 2025
552.42
555.52
549.50
555.52
2,424,325
+5.16(+0.94%)
Jul 15, 2025
553.11
554.86
548.65
550.36
2,449,705
-2.66(-0.48%)
Jul 14, 2025
550.50
559.07
547.79
553.02
2,501,707
+2.84(+0.52%)
Jul 11, 2025
559.82
560.82
545.85
550.18
3,221,831
-13.34(-2.37%)
Jul 10, 2025
565.65
566.06
561.01
563.52
2,577,300
-1.59(-0.28%)
Jul 09, 2025
562.00
565.42
559.25
565.11
2,454,324
+3.43(+0.61%)
Jul 08, 2025
563.82
565.85
559.66
561.68
3,088,111
-2.68(-0.47%)
Jul 07, 2025
569.90
569.98
559.59
564.36
2,481,760
-4.12(-0.72%)
Jul 03, 2025
560.02
568.89
559.98
568.47
1,530,809
+7.71(+1.37%)
Jul 02, 2025
562.18
565.23
556.64
560.76
2,505,712
-3.09(-0.55%)
Stock Quote API & Stock News API supplied by
www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms Of Service
.