MasterCard (NY: MA )

318.29 -10.54 (-3.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 338.21 341.13 333.37 335.26 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%)
Aug 03, 2020 311.00 313.50 309.30 312.59 3,908,359 +4.06(+1.32%)
Jul 31, 2020 310.00 310.09 305.61 308.53 4,684,500 -0.47(-0.15%)
Jul 30, 2020 304.00 312.82 303.04 309.00 3,939,341 -0.30(-0.10%)
Jul 29, 2020 304.50 311.66 304.12 309.30 3,541,204 +2.97(+0.97%)
Jul 28, 2020 308.50 310.20 306.03 306.33 2,116,045 -2.53(-0.82%)
Jul 27, 2020 307.06 310.00 306.02 308.86 2,311,053 +1.94(+0.63%)
Jul 24, 2020 306.48 310.73 304.54 306.92 2,500,600 -2.98(-0.96%)
Jul 23, 2020 313.55 317.24 308.72 309.90 3,118,276 -3.47(-1.11%)
Jul 22, 2020 308.13 313.57 308.13 313.37 3,301,387 +5.77(+1.88%)
Jul 21, 2020 313.00 314.05 306.30 307.60 3,562,840 -4.36(-1.40%)
Jul 20, 2020 301.92 314.99 301.92 311.96 5,279,134 +7.90(+2.60%)
Jul 17, 2020 301.73 305.24 299.41 304.06 3,170,200 +4.71(+1.57%)
Jul 16, 2020 302.97 303.53 298.91 299.35 3,311,407 -6.37(-2.08%)
Jul 15, 2020 303.00 306.77 301.39 305.72 5,256,819 +6.77(+2.26%)
Jul 14, 2020 292.00 299.10 288.65 298.95 4,794,601 +8.77(+3.02%)
Jul 13, 2020 297.86 298.62 290.02 290.18 4,852,864 -5.50(-1.86%)
Jul 10, 2020 294.00 296.96 291.50 295.68 3,030,900 +1.09(+0.37%)
Jul 09, 2020 299.62 300.72 290.56 294.59 5,043,103 -5.56(-1.85%)
Jul 08, 2020 300.91 301.54 297.40 300.15 4,115,095 +0.24(+0.08%)
Jul 07, 2020 303.19 307.79 299.40 299.91 3,633,227 -5.66(-1.85%)
Jul 06, 2020 306.65 307.32 303.17 305.57 3,013,045 +3.15(+1.04%)
Jul 02, 2020 304.33 306.89 301.31 302.42 3,290,100 +1.25(+0.42%)
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.