Indicators

MasterCard (NY: MA )

489.73 -3.28 (-0.67%)

Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	373.02	380.77		380.61	6,440,464	+3.81(+1.01%)
Jan 28, 2022	353.69	376.99	350.07	376.80	8,947,108	+31.50(+9.12%)
Jan 27, 2022	343.87	354.26	329.33	345.29	8,543,793	+5.78(+1.70%)
Jan 26, 2022	338.23	349.46	337.31	339.51	7,549,815	+5.81(+1.74%)
Jan 25, 2022	338.19	341.86	328.41	333.70	7,099,431	-10.50(-3.05%)
Jan 24, 2022	337.45	344.87	325.65	344.20	7,586,111	-5.57(-1.59%)
Jan 21, 2022	357.08	362.63	348.82	349.77	4,941,172	-8.79(-2.45%)
Jan 20, 2022	356.42	367.50	356.27	358.56	5,119,300	+3.22(+0.91%)
Jan 19, 2022	357.00	363.78	354.34	355.34	4,532,101	-5.49(-1.52%)
Jan 18, 2022	365.25	366.58	359.74	360.83	5,008,748	-5.75(-1.57%)
Jan 14, 2022				366.58	0	+2.58(+0.71%)
Jan 13, 2022	363.10	372.04	362.38	364.00	3,950,680	+2.18(+0.60%)
Jan 12, 2022	363.43	366.56	361.59	361.82	5,870,557	+1.00(+0.28%)
Jan 11, 2022	358.10	362.56	350.77	360.82	4,193,861	+2.34(+0.65%)
Jan 10, 2022	365.37	365.37	343.56	358.47	6,100,474	-5.65(-1.55%)
Jan 07, 2022	360.92	366.24	358.67	364.13	4,620,227	-0.34(-0.09%)
Jan 06, 2022	363.18	368.62	361.02	364.47	4,852,416	-3.36(-0.91%)
Jan 05, 2022	367.93	376.29	366.46	367.83	6,072,899	-1.47(-0.40%)
Jan 04, 2022	365.95	376.19	365.61	369.30	6,966,404	+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.