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 (%)
Jun 30, 2021 367.95 370.17 364.27 365.09 2,884,176 -2.91(-0.79%)
Jun 29, 2021 369.01 371.39 367.91 368.00 3,394,371 +0.32(+0.09%)
Jun 28, 2021 380.92 380.92 365.12 367.68 4,799,228 -11.93(-3.14%)
Jun 25, 2021 375.45 379.65 373.33 379.61 3,983,884 +4.86(+1.30%)
Jun 24, 2021 379.00 380.06 372.90 374.75 2,788,295 -0.39(-0.10%)
Jun 23, 2021 378.00 378.72 374.29 375.14 2,241,789 -2.90(-0.77%)
Jun 22, 2021 373.99 378.76 372.02 378.04 3,586,884 +4.95(+1.33%)
Jun 21, 2021 368.62 376.45 366.20 373.09 3,094,141 +5.67(+1.54%)
Jun 18, 2021 362.12 370.38 362.00 367.42 5,009,379 +0.13(+0.04%)
Jun 17, 2021 363.50 369.15 361.23 367.29 3,824,724 +3.47(+0.95%)
Jun 16, 2021 369.38 369.38 361.30 363.82 3,080,350 -4.30(-1.17%)
Jun 15, 2021 367.34 368.75 362.74 368.12 3,561,922 +1.60(+0.44%)
Jun 14, 2021 366.00 366.63 362.10 366.52 2,515,597 +1.02(+0.28%)
Jun 11, 2021 365.54 366.85 363.80 365.50 2,708,682 +1.20(+0.33%)
Jun 10, 2021 364.69 365.64 361.96 364.30 2,460,220 +0.97(+0.27%)
Jun 09, 2021 366.94 369.32 363.33 363.33 2,521,120 -1.93(-0.53%)
Jun 08, 2021 365.00 367.68 363.23 365.26 3,223,790 +1.18(+0.32%)
Jun 07, 2021 367.80 371.35 363.28 364.08 2,132,997 -1.94(-0.53%)
Jun 04, 2021 364.31 366.63 363.70 366.02 2,295,380 +4.20(+1.16%)
Jun 03, 2021 363.36 366.69 361.73 361.82 2,605,933 -5.03(-1.37%)
Jun 02, 2021 363.53 371.17 362.88 366.85 3,531,063 +7.06(+1.96%)
Jun 01, 2021 364.48 365.40 359.54 359.79 3,119,834 -0.79(-0.22%)
May 28, 2021 363.50 365.41 360.42 360.58 3,625,914 -1.42(-0.39%)
May 27, 2021 364.55 366.39 360.54 362.00 5,415,346 -0.65(-0.18%)
May 26, 2021 369.00 369.90 362.05 362.65 3,101,871 -4.57(-1.24%)
May 25, 2021 373.13 373.75 366.82 367.22 3,916,385 -5.16(-1.39%)
May 24, 2021 370.08 373.74 369.64 372.38 2,351,609 +4.78(+1.30%)
May 21, 2021 369.14 372.53 367.46 367.60 2,708,773 -0.10(-0.03%)
May 20, 2021 362.94 369.41 362.49 367.70 4,086,880 +6.72(+1.86%)
May 19, 2021 357.33 361.15 355.37 360.98 3,578,549 -2.09(-0.58%)
May 18, 2021 367.00 369.84 362.88 363.07 3,420,838 -0.23(-0.06%)
May 17, 2021 362.30 364.06 358.06 363.30 2,511,570 -0.61(-0.17%)
May 14, 2021 363.03 364.71 361.49 363.91 2,959,734 +3.89(+1.08%)
May 13, 2021 359.33 362.84 357.92 360.02 2,626,021 +3.40(+0.95%)
May 12, 2021 364.75 365.38 355.64 356.62 3,293,433 -10.99(-2.99%)
May 11, 2021 360.65 368.93 359.27 367.61 3,073,246 +1.27(+0.35%)
May 10, 2021 375.79 376.00 365.41 366.34 3,193,515 -9.06(-2.41%)
May 07, 2021 377.26 378.64 373.56 375.40 2,936,035 -0.08(-0.02%)
May 06, 2021 371.14 375.73 365.70 375.48 3,787,077 +6.34(+1.72%)
May 05, 2021 376.52 379.64 368.03 369.14 2,995,329 -6.77(-1.80%)
May 04, 2021 377.07 378.21 371.58 375.91 3,321,319 -3.49(-0.92%)
May 03, 2021 385.47 386.86 376.85 379.40 3,343,597 -2.66(-0.70%)
Apr 30, 2021 382.86 385.00 375.61 382.06 4,043,200 -6.89(-1.77%)
Apr 29, 2021 391.50 392.39 383.80 388.95 4,636,630 -6.70(-1.69%)
Apr 28, 2021 390.70 401.50 390.70 395.65 4,063,188 +6.58(+1.69%)
Apr 27, 2021 388.22 390.43 386.14 389.07 2,269,865 +1.60(+0.41%)
Apr 26, 2021 387.83 392.94 387.10 387.47 2,254,957 +0.41(+0.11%)
Apr 23, 2021 384.35 389.88 383.46 387.06 2,295,300 +3.70(+0.97%)
Apr 22, 2021 383.08 389.50 381.99 383.36 3,713,429 +0.26(+0.07%)
Apr 21, 2021 378.59 384.10 376.67 383.10 2,466,348 +6.47(+1.72%)
Apr 20, 2021 380.19 381.31 373.56 376.63 3,135,880 -5.53(-1.45%)
Apr 19, 2021 384.90 387.74 381.32 382.16 3,360,915 -4.01(-1.04%)
Apr 16, 2021 389.00 389.10 383.67 386.17 2,725,700 -0.32(-0.08%)
Apr 15, 2021 381.17 387.37 380.97 386.49 2,941,871 +8.17(+2.16%)
Apr 14, 2021 377.00 380.95 375.60 378.32 2,317,378 +0.19(+0.05%)
Apr 13, 2021 379.06 380.10 376.80 378.13 2,652,677 -1.71(-0.45%)
Apr 12, 2021 378.08 380.94 376.18 379.84 2,896,052 -0.24(-0.06%)
Apr 09, 2021 376.08 380.35 374.44 380.08 2,429,300 +2.34(+0.62%)
Apr 08, 2021 373.00 379.31 372.75 377.74 3,528,096 +6.66(+1.79%)
Apr 07, 2021 369.14 373.96 369.00 371.08 2,958,300 +1.51(+0.41%)
Apr 06, 2021 364.90 370.75 362.50 369.57 2,662,020 +1.25(+0.34%)
Apr 05, 2021 366.80 370.52 364.34 368.32 2,179,718 +5.02(+1.38%)
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.