MasterCard (NY: MA )

359.25 -0.70 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 327.09 331.56 325.53 327.42 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 336.92 344.36 335.80 344.35 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%)
Dec 01, 2020 339.67 342.63 337.62 338.88 4,210,449 +2.37(+0.70%)
Nov 30, 2020 337.66 338.05 330.18 336.51 4,274,908 -2.56(-0.76%)
Nov 27, 2020 342.83 342.88 337.61 339.07 1,402,200 -2.25(-0.66%)
Nov 25, 2020 343.71 343.71 339.34 341.32 2,535,100 -1.07(-0.31%)
Nov 24, 2020 336.91 344.11 334.11 342.39 3,529,731 +10.35(+3.12%)
Nov 23, 2020 326.21 333.20 324.37 332.04 3,219,021 +9.04(+2.80%)
Nov 20, 2020 334.78 335.15 323.00 323.00 4,144,800 -10.88(-3.26%)
Nov 19, 2020 335.49 339.16 331.42 333.88 2,718,135 -2.06(-0.61%)
Nov 18, 2020 336.53 340.95 334.86 335.94 3,202,797 -0.56(-0.17%)
Nov 17, 2020 333.17 337.77 330.72 336.50 3,412,695 +1.05(+0.31%)
Nov 16, 2020 341.80 342.65 333.17 335.45 3,312,615 +0.42(+0.13%)
Nov 13, 2020 330.30 336.11 327.34 335.03 2,393,900 +6.74(+2.05%)
Nov 12, 2020 329.06 333.09 326.30 328.29 3,207,732 -4.10(-1.23%)
Nov 11, 2020 337.41 337.70 331.07 332.39 2,969,392 -2.39(-0.71%)
Nov 10, 2020 339.99 345.86 333.44 334.78 5,327,332 -9.78(-2.84%)
Nov 09, 2020 346.49 357.00 340.90 344.56 10,932,806 +30.92(+9.86%)
Nov 06, 2020 315.98 316.49 310.09 313.64 2,978,500 -2.89(-0.91%)
Nov 05, 2020 315.14 319.35 313.58 316.53 3,791,566 +9.33(+3.04%)
Nov 04, 2020 305.09 312.72 302.24 307.20 4,787,898 +11.81(+4.00%)
Nov 03, 2020 294.45 300.34 291.78 295.39 4,096,274 +5.42(+1.87%)
Nov 02, 2020 294.24 294.84 288.12 289.97 5,094,896 +1.33(+0.46%)
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%)
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.