Indicators

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	317.86	319.71	306.65	310.49	7,769,595	-7.84(-2.46%)
Jan 28, 2021	321.09	322.97	316.07	318.33	7,034,367	+8.63(+2.79%)
Jan 27, 2021	314.49	317.08	307.38	309.70	7,586,155	-11.99(-3.73%)
Jan 26, 2021	323.95	324.48	319.84	321.69	3,566,232	-1.46(-0.45%)
Jan 25, 2021	321.50	323.90	311.41	323.15	6,374,087	+0.20(+0.06%)
Jan 22, 2021	324.33	329.00	322.88	322.96	3,918,363	-5.35(-1.63%)
Jan 21, 2021	328.28	330.68	325.67	328.31	3,549,929	-0.46(-0.14%)
Jan 20, 2021	323.94	331.73	323.09	328.77	5,174,395	+8.81(+2.75%)
Jan 19, 2021	320.99	323.09	318.71	319.96	4,697,614	+2.63(+0.83%)
Jan 15, 2021	321.53	323.64	315.98	317.33	8,059,309	-3.60(-1.12%)
Jan 14, 2021	342.30	343.17	320.70	320.93	8,862,705	-19.04(-5.60%)
Jan 13, 2021	343.20	343.35	337.92	339.98	4,202,811	+3.35(+0.99%)
Jan 12, 2021	340.71	341.62	329.87	336.63	4,947,706	-5.18(-1.52%)
Jan 11, 2021	345.65	346.94	341.41	341.81	2,447,892	-5.55(-1.60%)
Jan 08, 2021	344.92	348.47	343.08	347.36	3,434,489	+3.92(+1.14%)
Jan 07, 2021	342.55	345.91	341.99	343.44	3,157,114	+2.70(+0.79%)
Jan 06, 2021	343.56	347.10	337.81	340.74	4,046,057	+0.13(+0.04%)
Jan 05, 2021	341.97	346.09	338.68	340.62	3,049,552	-3.99(-1.16%)

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.