Skip to main content

MasterCard (NY: MA )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 328.78 335.64 328.65 333.02 5,891,021 +2.47(+0.75%)
Oct 28, 2021 341.61 347.88 326.43 330.55 9,571,571 -2.67(-0.80%)
Oct 27, 2021 345.41 348.51 331.32 333.22 9,776,662 -21.44(-6.04%)
Oct 26, 2021 360.68 354.66 3,345,499 -3.51(-0.98%)
Oct 25, 2021 359.76 361.59 356.12 358.18 2,465,440 +2.17(+0.61%)
Oct 22, 2021 354.03 358.95 352.26 356.00 2,795,164 +2.44(+0.69%)
Oct 21, 2021 351.96 353.73 344.69 353.56 2,535,251 -0.56(-0.16%)
Oct 20, 2021 359.01 359.79 353.53 354.12 2,816,485 -5.29(-1.47%)
Oct 19, 2021 355.74 359.60 354.95 359.41 2,855,901 +3.63(+1.02%)
Oct 18, 2021 351.33 357.26 347.63 355.77 3,305,061 +2.42(+0.69%)
Oct 15, 2021 346.40 353.95 345.15 353.35 4,083,983 +11.34(+3.31%)
Oct 14, 2021 341.28 343.24 338.30 342.02 4,115,851 +2.21(+0.65%)
Oct 13, 2021 343.68 346.90 334.47 339.80 3,783,939 -2.97(-0.87%)
Oct 12, 2021 346.06 347.40 342.06 342.77 3,065,210 -1.80(-0.52%)
Oct 11, 2021 351.32 352.24 344.32 344.57 2,789,296 -7.75(-2.20%)
Oct 08, 2021 353.35 357.69 351.58 352.32 2,354,416 +1.04(+0.30%)
Oct 07, 2021 346.40 355.24 346.10 351.28 3,233,195 +5.62(+1.63%)
Oct 06, 2021 337.06 345.85 336.16 345.66 3,744,145 +5.43(+1.60%)
Oct 05, 2021 344.54 345.54 339.95 340.23 4,764,826 -0.98(-0.29%)
Oct 04, 2021 356.80 357.52 336.39 341.21 7,969,955 -15.84(-4.44%)
Oct 01, 2021 346.79 360.02 344.14 357.05 5,273,098 +12.39(+3.60%)
Sep 30, 2021 351.66 352.91 344.38 344.66 4,431,921 -5.46(-1.56%)
Sep 29, 2021 349.75 354.08 349.35 350.12 2,832,722 +1.99(+0.57%)
Sep 28, 2021 352.41 352.70 346.02 348.13 3,295,616 -5.54(-1.57%)
Sep 27, 2021 353.95 359.44 352.07 353.67 4,194,131 -1.38(-0.39%)
Sep 24, 2021 350.95 356.80 349.70 355.05 3,335,190 +4.05(+1.16%)
Sep 23, 2021 342.74 351.71 342.20 350.99 4,824,949 +10.57(+3.10%)
Sep 22, 2021 336.35 340.88 335.60 340.43 3,266,667 +5.98(+1.79%)
Sep 21, 2021 339.23 340.20 334.35 334.45 2,992,123 -2.29(-0.68%)
Sep 20, 2021 335.38 338.15 332.70 336.74 3,991,317 -3.32(-0.98%)
Sep 17, 2021 341.01 342.99 337.81 340.06 5,578,393 -3.24(-0.94%)
Sep 16, 2021 342.41 344.66 341.69 343.30 3,804,470 +1.55(+0.45%)
Sep 15, 2021 343.99 344.51 339.78 341.75 3,867,009 -1.04(-0.30%)
Sep 14, 2021 346.64 346.83 342.25 342.80 3,310,787 -2.00(-0.58%)
Sep 13, 2021 346.96 348.93 343.35 344.80 3,262,473 +0.43(+0.12%)
Sep 10, 2021 351.85 351.92 344.00 344.37 3,467,944 -3.99(-1.14%)
Sep 09, 2021 347.66 350.57 346.88 348.36 3,748,161 +0.37(+0.11%)
Sep 08, 2021 342.00 348.94 342.00 347.99 5,098,561 +6.28(+1.84%)
Sep 07, 2021 341.89 344.98 340.04 341.71 4,806,905 +4.44(+1.32%)
Sep 03, 2021 336.98 341.15 335.99 337.27 5,218,157 -1.04(-0.31%)
Sep 02, 2021 347.46 347.49 336.38 338.31 7,477,744 -8.22(-2.37%)
Sep 01, 2021 344.36 348.99 344.28 346.53 4,538,730 +3.31(+0.96%)
Aug 31, 2021 349.87 352.13 341.69 343.22 6,838,096 -6.76(-1.93%)
Aug 30, 2021 351.72 354.93 349.19 349.98 4,067,151 -2.66(-0.75%)
Aug 27, 2021 349.40 353.40 348.60 352.64 3,730,869 +2.85(+0.81%)
Aug 26, 2021 354.89 355.09 348.74 349.79 3,980,519 -6.19(-1.74%)
Aug 25, 2021 358.81 359.25 355.38 355.98 2,360,805 -2.66(-0.74%)
Aug 24, 2021 359.88 362.92 358.32 358.64 3,057,935 +0.76(+0.21%)
Aug 23, 2021 354.36 359.09 353.65 357.87 3,569,000 +5.97(+1.70%)
Aug 20, 2021 354.25 355.21 350.26 351.91 4,172,166 -2.30(-0.65%)
Aug 19, 2021 353.80 357.01 351.64 354.21 2,751,713 -3.61(-1.01%)
Aug 18, 2021 358.04 362.50 357.46 357.81 2,806,199 -2.26(-0.63%)
Aug 17, 2021 358.86 361.29 356.66 360.07 2,836,237 -0.33(-0.09%)
Aug 16, 2021 357.37 360.65 353.52 360.40 2,963,188 +0.80(+0.22%)
Aug 13, 2021 359.11 360.34 357.50 359.60 2,324,837 +0.76(+0.21%)
Aug 12, 2021 359.42 360.06 354.74 358.83 3,836,422 -2.24(-0.62%)
Aug 11, 2021 365.35 366.75 360.59 361.07 3,323,326 -3.57(-0.98%)
Aug 10, 2021 369.06 369.51 360.95 364.64 3,253,455 -2.81(-0.77%)
Aug 09, 2021 370.94 371.25 365.69 367.46 2,421,032 -3.82(-1.03%)
Aug 06, 2021 368.19 372.24 367.78 371.28 2,056,598 +2.57(+0.70%)
Aug 05, 2021 365.00 368.73 363.81 368.71 2,584,927 +3.90(+1.07%)
Aug 04, 2021 364.09 366.05 360.27 364.81 3,230,758 +0.41(+0.11%)
Aug 03, 2021 373.39 373.40 356.45 364.41 6,383,412 -7.59(-2.04%)
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.