MasterCard (NY: MA )

339.51 USD +6.18 (+1.85%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 357.08 359.39 347.12 353.85 4,868,400 -0.72(-0.20%)
Feb 25, 2021 364.56 367.32 352.21 354.57 5,206,277 -12.75(-3.47%)
Feb 24, 2021 352.87 368.79 350.57 367.32 7,466,372 +16.90(+4.82%)
Feb 23, 2021 340.65 354.28 338.41 350.42 6,326,585 +9.76(+2.87%)
Feb 22, 2021 330.00 344.12 328.77 340.66 4,937,617 +7.49(+2.25%)
Feb 19, 2021 338.44 338.99 331.00 333.17 4,095,700 -5.29(-1.56%)
Feb 18, 2021 334.49 339.95 332.83 338.46 2,393,739 +1.13(+0.33%)
Feb 17, 2021 339.04 340.38 335.84 337.33 2,267,042 -3.88(-1.14%)
Feb 16, 2021 343.20 344.00 338.07 341.21 2,916,948 +0.21(+0.06%)
Feb 12, 2021 341.33 343.12 336.70 341.00 3,025,200 -1.87(-0.55%)
Feb 11, 2021 345.50 349.59 340.25 342.87 5,109,387 +8.66(+2.59%)
Feb 10, 2021 335.00 335.47 332.25 334.21 4,236,297 +0.77(+0.23%)
Feb 09, 2021 335.95 336.22 330.00 333.44 2,992,847 -3.59(-1.07%)
Feb 08, 2021 340.00 341.49 335.53 337.03 2,652,322 -1.72(-0.51%)
Feb 05, 2021 342.52 344.33 337.39 338.75 2,964,700 -2.08(-0.61%)
Feb 04, 2021 335.37 343.25 335.06 340.83 4,537,457 +8.01(+2.41%)
Feb 03, 2021 333.84 336.00 331.07 332.82 4,029,842 -1.55(-0.46%)
Feb 02, 2021 323.45 336.16 323.45 334.37 5,684,720 +12.81(+3.98%)
Feb 01, 2021 320.91 323.52 317.58 321.56 4,930,001 +5.27(+1.67%)
Jan 29, 2021 323.80 325.68 312.38 316.29 7,627,100 -7.99(-2.46%)
Jan 28, 2021 327.09 329.00 321.98 324.28 6,905,356 +8.79(+2.79%)
Jan 27, 2021 320.36 323.00 313.12 315.49 7,447,024 -12.21(-3.73%)
Jan 26, 2021 330.00 330.54 325.82 327.70 3,500,827 -1.49(-0.45%)
Jan 25, 2021 327.51 329.95 317.23 329.19 6,257,185 +0.20(+0.06%)
Jan 22, 2021 330.39 335.15 328.91 328.99 3,846,500 -5.45(-1.63%)
Jan 21, 2021 334.41 336.86 331.75 334.44 3,484,823 -0.47(-0.14%)
Jan 20, 2021 329.99 337.93 329.13 334.91 5,079,496 +8.97(+2.75%)
Jan 19, 2021 326.99 329.13 324.66 325.94 4,611,458 +2.68(+0.83%)
Jan 15, 2021 327.54 329.69 321.88 323.26 7,911,500 -3.67(-1.12%)
Jan 14, 2021 348.69 349.58 326.69 326.93 8,700,161 -19.40(-5.60%)
Jan 13, 2021 349.61 349.76 344.23 346.33 4,125,731 +3.41(+0.99%)
Jan 12, 2021 347.08 348.00 336.03 342.92 4,856,964 -5.28(-1.52%)
Jan 11, 2021 352.11 353.42 347.79 348.20 2,402,998 -5.65(-1.60%)
Jan 08, 2021 351.36 354.98 349.49 353.85 3,371,500 +3.99(+1.14%)
Jan 07, 2021 348.95 352.37 348.38 349.86 3,099,212 +2.31(+0.66%)
Jan 06, 2021 350.42 354.03 344.56 347.55 3,966,823 +0.13(+0.04%)
Jan 05, 2021 348.80 353.00 345.44 347.42 2,989,833 -4.07(-1.16%)
Jan 04, 2021 358.00 358.13 347.36 351.49 4,637,495 -5.45(-1.53%)
Dec 31, 2020 356.94 356.94 356.94 4,200,247 +1.39(+0.39%)
Dec 30, 2020 348.68 357.82 347.21 355.55 4,200,247 +8.89(+2.56%)
Dec 29, 2020 347.78 348.75 344.76 346.66 2,822,699 +2.19(+0.64%)
Dec 28, 2020 337.86 345.59 336.87 344.47 3,447,808 +8.47(+2.52%)
Dec 24, 2020 330.65 336.37 330.35 336.00 1,308,900 +6.77(+2.06%)
Dec 23, 2020 334.13 335.21 329.03 329.23 2,758,552 -3.01(-0.91%)
Dec 22, 2020 334.16 335.22 331.60 332.24 2,403,067 -2.13(-0.64%)
Dec 21, 2020 333.21 336.15 327.24 334.37 3,641,944 -5.96(-1.75%)
Dec 18, 2020 336.51 341.60 334.35 340.33 8,443,700 +3.43(+1.02%)
Dec 17, 2020 334.54 338.33 333.40 336.90 2,724,640 +4.80(+1.45%)
Dec 16, 2020 333.96 334.00 329.25 332.10 3,392,921 -1.55(-0.46%)
Dec 15, 2020 333.16 335.22 327.62 333.65 3,104,612 +2.50(+0.75%)
Dec 14, 2020 329.00 338.75 327.59 331.15 3,552,419 +3.73(+1.14%)
Dec 11, 2020 327.09 331.57 325.53 327.42 4,178,100 -4.10(-1.24%)
Dec 10, 2020 334.65 335.54 331.19 331.52 3,505,532 -5.33(-1.58%)
Dec 09, 2020 340.41 341.71 334.69 336.85 2,961,471 -3.94(-1.16%)
Dec 08, 2020 338.28 342.83 336.70 340.79 2,223,630 -0.17(-0.05%)
Dec 07, 2020 343.36 347.99 340.05 340.96 2,389,110 -3.39(-0.98%)
Dec 04, 2020 336.92 344.35 335.80 344.35 4,323,600 +9.21(+2.75%)
Dec 03, 2020 338.56 342.32 334.12 335.14 3,079,588 -5.08(-1.49%)
Dec 02, 2020 336.78 340.24 334.00 340.22 2,972,068 +1.34(+0.40%)
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.