Indicators

MasterCard (NY: MA )

455.61 +0.91 (+0.20%)

Streaming Delayed Price Updated: 9:58 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	373.57	381.34		381.17	6,430,939	+3.82(+1.01%)
Jan 28, 2022	354.21	377.55	350.59	377.35	8,933,876	+31.55(+9.12%)
Jan 27, 2022	344.37	354.78	329.82	345.81	8,531,157	+5.79(+1.70%)
Jan 26, 2022	338.73	349.98	337.81	340.01	7,538,649	+5.82(+1.74%)
Jan 25, 2022	338.69	342.36	328.90	334.19	7,088,931	-10.52(-3.05%)
Jan 24, 2022	337.95	345.38	326.13	344.71	7,574,891	-5.58(-1.59%)
Jan 21, 2022	357.61	363.17	349.34	350.29	4,933,864	-8.80(-2.45%)
Jan 20, 2022	356.95	368.04	356.79	359.09	5,111,728	+3.23(+0.91%)
Jan 19, 2022	357.52	364.32	354.86	355.87	4,525,398	-5.50(-1.52%)
Jan 18, 2022	365.79	367.12	360.28	361.36	5,001,340	-5.76(-1.57%)
Jan 14, 2022				367.12	0	+2.58(+0.71%)
Jan 13, 2022	363.64	372.59	362.92	364.54	3,944,837	+2.18(+0.60%)
Jan 12, 2022	363.97	367.10	362.12	362.36	5,861,874	+1.01(+0.28%)
Jan 11, 2022	358.63	363.10	351.29	361.35	4,187,658	+2.35(+0.65%)
Jan 10, 2022	365.91	365.91	344.07	359.00	6,091,451	-5.66(-1.55%)
Jan 07, 2022	361.45	366.78	359.20	364.67	4,613,393	-0.35(-0.09%)
Jan 06, 2022	363.72	369.17	361.56	365.01	4,845,239	-3.36(-0.91%)
Jan 05, 2022	368.48	376.85	367.01	368.38	6,063,917	-1.47(-0.40%)
Jan 04, 2022	366.49	376.75	366.15	369.84	6,956,100	+4.37(+1.20%)

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.