MasterCard (NY: MA )

322.11 USD +1.91 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 289.85 291.85 281.20 288.64 6,893,500 -4.54(-1.55%)
Oct 29, 2020 293.20 295.30 287.55 293.18 9,581,214 +1.80(+0.62%)
Oct 28, 2020 301.69 302.00 288.60 291.38 11,514,133 -25.73(-8.11%)
Oct 27, 2020 318.90 319.55 312.36 317.11 4,314,045 -0.95(-0.30%)
Oct 26, 2020 326.41 327.24 314.23 318.06 5,172,761 -11.55(-3.50%)
Oct 23, 2020 335.69 335.69 328.31 329.61 2,945,400 -3.99(-1.20%)
Oct 22, 2020 333.37 335.38 329.25 333.60 2,256,155 +0.18(+0.05%)
Oct 21, 2020 332.49 336.32 331.30 333.42 2,722,314 +1.70(+0.51%)
Oct 20, 2020 333.04 336.80 331.68 331.72 2,679,669 +0.05(+0.02%)
Oct 19, 2020 340.12 341.30 330.43 331.67 2,936,356 -7.73(-2.28%)
Oct 16, 2020 340.00 344.98 339.23 339.40 3,326,300 +0.83(+0.25%)
Oct 15, 2020 338.30 339.61 332.82 338.57 3,727,369 -4.13(-1.21%)
Oct 14, 2020 345.76 347.19 341.19 342.70 2,234,623 -3.14(-0.91%)
Oct 13, 2020 351.43 351.50 345.02 345.84 2,523,352 -6.20(-1.76%)
Oct 12, 2020 355.00 355.00 350.82 352.04 2,943,128 -0.35(-0.10%)
Oct 09, 2020 347.99 353.36 347.00 352.39 3,116,700 +7.24(+2.10%)
Oct 08, 2020 345.01 347.69 344.24 345.15 1,991,628 +1.25(+0.36%)
Oct 07, 2020 341.78 344.65 340.33 343.90 3,068,231 +6.47(+1.92%)
Oct 06, 2020 342.06 346.36 336.22 337.43 2,552,663 -5.82(-1.70%)
Oct 05, 2020 341.68 343.25 338.97 343.25 2,081,533 +4.42(+1.30%)
Oct 02, 2020 338.27 342.61 336.01 338.83 2,184,800 -4.54(-1.32%)
Oct 01, 2020 342.24 346.70 340.28 343.37 2,503,332 +5.20(+1.54%)
Sep 30, 2020 336.70 343.65 336.42 338.17 3,285,315 +1.94(+0.58%)
Sep 29, 2020 338.39 340.72 335.82 336.23 2,679,753 -2.16(-0.64%)
Sep 28, 2020 336.61 340.57 335.81 338.39 3,122,381 +6.61(+1.99%)
Sep 25, 2020 325.65 333.48 322.10 331.78 3,077,600 +3.57(+1.09%)
Sep 24, 2020 323.20 330.78 321.18 328.21 3,705,356 +3.68(+1.13%)
Sep 23, 2020 334.84 335.17 323.47 324.53 2,893,317 -10.78(-3.21%)
Sep 22, 2020 329.51 336.03 325.11 335.31 3,375,134 +7.46(+2.28%)
Sep 21, 2020 329.47 331.67 320.81 327.85 4,464,598 -7.41(-2.21%)
Sep 18, 2020 338.21 341.14 333.37 335.26 4,006,000 -4.17(-1.23%)
Sep 17, 2020 337.14 343.72 336.00 339.43 3,713,123 -2.42(-0.71%)
Sep 16, 2020 341.28 346.04 339.79 341.85 3,049,026 +2.71(+0.80%)
Sep 15, 2020 342.74 343.93 338.53 339.14 2,395,819 +0.54(+0.16%)
Sep 14, 2020 334.97 340.00 334.02 338.60 3,416,301 +8.45(+2.56%)
Sep 11, 2020 334.71 334.71 327.31 330.15 2,920,600 -2.73(-0.82%)
Sep 10, 2020 342.50 345.13 331.14 332.88 2,845,771 -6.76(-1.99%)
Sep 09, 2020 337.39 342.76 332.37 339.64 3,344,685 +9.76(+2.96%)
Sep 08, 2020 328.76 335.71 326.90 329.88 4,425,430 -5.13(-1.53%)
Sep 04, 2020 343.00 346.99 326.55 335.01 6,571,400 -8.83(-2.57%)
Sep 03, 2020 358.47 358.94 341.26 343.84 6,296,330 -16.86(-4.67%)
Sep 02, 2020 357.39 361.60 356.28 360.70 4,127,100 +3.80(+1.06%)
Sep 01, 2020 357.71 359.44 353.56 356.90 4,409,665 -1.29(-0.36%)
Aug 31, 2020 366.63 366.63 357.69 358.19 3,947,862 -7.93(-2.17%)
Aug 28, 2020 357.48 367.25 356.16 366.12 3,544,700 +10.12(+2.84%)
Aug 27, 2020 351.73 358.00 350.58 356.00 3,811,401 +4.98(+1.42%)
Aug 26, 2020 348.00 352.29 345.50 351.02 3,511,284 +3.36(+0.97%)
Aug 25, 2020 344.71 348.46 343.33 347.66 2,862,853 +4.02(+1.17%)
Aug 24, 2020 339.36 343.83 338.75 343.64 2,753,422 +6.54(+1.94%)
Aug 21, 2020 338.00 338.80 335.97 337.10 2,681,000 -0.22(-0.07%)
Aug 20, 2020 330.19 338.00 330.19 337.32 2,966,205 +4.92(+1.48%)
Aug 19, 2020 330.04 334.46 330.00 332.40 3,420,544 +1.40(+0.42%)
Aug 18, 2020 330.20 331.40 326.35 331.00 3,022,034 +0.77(+0.23%)
Aug 17, 2020 327.00 331.23 326.67 330.23 2,903,903 +3.43(+1.05%)
Aug 14, 2020 325.67 327.64 324.81 326.80 1,444,900 +0.61(+0.19%)
Aug 13, 2020 325.93 329.83 325.62 326.19 2,526,851 -1.44(-0.44%)
Aug 12, 2020 328.66 331.40 326.20 327.63 3,126,212 -0.91(-0.28%)
Aug 11, 2020 325.00 334.55 323.58 328.54 5,272,384 +5.66(+1.75%)
Aug 10, 2020 327.19 329.74 321.86 322.88 3,752,300 -5.14(-1.57%)
Aug 07, 2020 328.00 328.33 323.93 328.02 3,662,600 -2.12(-0.64%)
Aug 06, 2020 327.40 331.21 325.90 330.14 4,839,499 +2.14(+0.65%)
Aug 05, 2020 316.37 329.68 315.87 328.00 5,798,762 +13.61(+4.33%)
Aug 04, 2020 312.50 315.69 311.10 314.39 3,409,314 +1.80(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.