MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 354.74 356.00 347.40 347.68 4,393,415 -5.51(-1.56%)
Sep 29, 2021 352.81 357.18 352.41 353.19 2,808,111 +2.01(+0.57%)
Sep 28, 2021 355.50 355.80 349.05 351.18 3,266,983 -5.59(-1.57%)
Sep 27, 2021 357.05 362.59 355.16 356.77 4,157,691 -1.39(-0.39%)
Sep 24, 2021 354.03 359.92 352.76 358.16 3,306,213 +4.09(+1.16%)
Sep 23, 2021 345.74 354.79 345.20 354.07 4,783,028 +10.66(+3.10%)
Sep 22, 2021 339.30 343.87 338.54 343.41 3,238,285 +6.03(+1.79%)
Sep 21, 2021 342.20 343.18 337.28 337.38 2,966,127 -2.31(-0.68%)
Sep 20, 2021 338.32 341.11 335.62 339.69 3,956,639 -3.35(-0.98%)
Sep 17, 2021 344.00 346.00 340.77 343.04 5,529,926 -3.27(-0.94%)
Sep 16, 2021 345.41 347.68 344.69 346.31 3,771,416 +1.56(+0.45%)
Sep 15, 2021 347.00 347.53 342.76 344.75 3,833,412 -1.05(-0.30%)
Sep 14, 2021 349.68 349.88 345.25 345.80 3,282,022 -2.02(-0.58%)
Sep 13, 2021 350.00 351.99 346.36 347.82 3,234,128 +0.43(+0.12%)
Sep 10, 2021 354.93 355.00 347.02 347.39 3,437,814 -4.02(-1.14%)
Sep 09, 2021 350.71 353.64 349.92 351.41 3,715,596 +0.37(+0.11%)
Sep 08, 2021 345.00 352.00 345.00 351.04 5,054,263 +6.33(+1.84%)
Sep 07, 2021 344.89 348.00 343.02 344.71 4,765,141 +4.48(+1.32%)
Sep 03, 2021 339.93 344.14 338.93 340.23 5,172,820 -1.05(-0.31%)
Sep 02, 2021 350.51 350.54 339.33 341.28 7,412,775 -8.29(-2.37%)
Sep 01, 2021 347.38 352.05 347.30 349.57 4,499,296 +3.34(+0.96%)
Aug 31, 2021 352.94 355.22 344.68 346.23 6,778,685 -6.82(-1.93%)
Aug 30, 2021 354.80 358.04 352.25 353.05 4,031,815 -2.68(-0.75%)
Aug 27, 2021 352.46 356.50 351.65 355.73 3,698,454 +2.87(+0.81%)
Aug 26, 2021 358.00 358.20 351.80 352.86 3,945,935 -6.24(-1.74%)
Aug 25, 2021 361.96 362.40 358.50 359.10 2,340,294 -2.68(-0.74%)
Aug 24, 2021 363.03 366.10 361.46 361.78 3,031,367 +0.77(+0.21%)
Aug 23, 2021 357.47 362.24 356.75 361.01 3,537,992 +6.02(+1.70%)
Aug 20, 2021 357.36 358.32 353.33 354.99 4,135,917 -2.32(-0.65%)
Aug 19, 2021 356.90 360.14 354.72 357.31 2,727,806 -3.64(-1.01%)
Aug 18, 2021 361.18 365.68 360.59 360.95 2,781,818 -2.28(-0.63%)
Aug 17, 2021 362.00 364.46 359.79 363.23 2,811,595 -0.33(-0.09%)
Aug 16, 2021 360.50 363.81 356.62 363.56 2,937,443 +0.81(+0.22%)
Aug 13, 2021 362.26 363.50 360.63 362.75 2,304,638 +0.77(+0.21%)
Aug 12, 2021 362.57 363.22 357.85 361.98 3,803,090 -2.26(-0.62%)
Aug 11, 2021 368.55 369.96 363.75 364.24 3,294,452 -3.60(-0.98%)
Aug 10, 2021 372.29 372.75 364.11 367.84 3,225,188 -2.84(-0.77%)
Aug 09, 2021 374.19 374.50 368.89 370.68 2,399,998 -3.85(-1.03%)
Aug 06, 2021 371.42 375.50 371.00 374.53 2,038,730 +2.59(+0.70%)
Aug 05, 2021 368.20 371.96 367.00 371.94 2,562,469 +3.93(+1.07%)
Aug 04, 2021 367.28 369.26 363.43 368.01 3,202,688 +0.41(+0.11%)
Aug 03, 2021 376.66 376.67 359.57 367.60 6,327,951 -7.66(-2.04%)
Aug 02, 2021 389.30 389.98 373.80 375.26 3,430,192 -10.68(-2.77%)
Jul 30, 2021 389.00 389.00 383.08 385.94 2,533,295 -2.87(-0.74%)
Jul 29, 2021 387.50 394.74 387.50 388.81 3,773,314 +5.37(+1.40%)
Jul 28, 2021 391.62 391.73 382.33 383.44 3,372,030 -6.83(-1.75%)
Jul 27, 2021 390.00 395.28 385.89 390.27 2,783,596 -2.53(-0.64%)
Jul 26, 2021 391.67 392.89 388.27 392.80 2,285,762 -0.46(-0.12%)
Jul 23, 2021 385.09 394.50 385.09 393.26 3,720,325 +11.10(+2.90%)
Jul 22, 2021 380.30 382.86 377.05 382.16 4,180,416 +2.10(+0.55%)
Jul 21, 2021 376.03 380.90 375.05 380.06 2,392,586 +5.67(+1.51%)
Jul 20, 2021 367.00 376.60 365.27 374.39 3,544,286 +8.94(+2.45%)
Jul 19, 2021 377.46 378.60 363.36 365.45 6,813,512 -21.67(-5.60%)
Jul 16, 2021 393.15 393.46 386.00 387.12 2,706,531 -3.11(-0.80%)
Jul 15, 2021 390.14 393.30 387.45 390.23 3,771,558 -0.57(-0.15%)
Jul 14, 2021 382.98 391.63 382.98 390.80 4,144,102 +7.09(+1.85%)
Jul 13, 2021 375.55 386.64 375.55 383.71 5,160,778 +8.15(+2.17%)
Jul 12, 2021 375.00 376.07 372.08 375.56 2,648,277 +2.62(+0.70%)
Jul 09, 2021 371.85 373.48 369.89 372.94 2,404,802 +2.75(+0.74%)
Jul 08, 2021 367.50 370.59 365.65 370.19 2,808,767 -3.73(-1.00%)
Jul 07, 2021 376.79 378.15 372.45 373.92 3,176,494 -2.20(-0.58%)
Jul 06, 2021 376.65 378.23 371.50 376.12 2,740,231 +1.09(+0.29%)
Jul 02, 2021 372.69 375.49 372.15 375.03 2,787,034 +4.32(+1.17%)
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.