MasterCard (NY: MA )

346.30 -4.99 (-1.42%)
Streaming Delayed Price Updated: 1:25 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 328.88 329.44 323.78 328.18 3,157,934 -1.29(-0.39%)
Oct 28, 2022 319.31 331.80 317.82 329.47 3,644,430 +10.10(+3.16%)
Oct 27, 2022 316.18 323.08 314.06 319.37 4,725,622 -0.14(-0.04%)
Oct 26, 2022 312.29 324.45 312.29 319.51 5,350,344 +8.10(+2.60%)
Oct 25, 2022 305.91 312.10 305.86 311.41 3,011,289 +5.81(+1.90%)
Oct 24, 2022 304.52 306.94 300.50 305.60 3,184,059 +3.23(+1.07%)
Oct 21, 2022 294.51 302.71 293.50 302.37 3,599,642 +6.09(+2.06%)
Oct 20, 2022 297.75 302.73 295.61 296.28 2,463,897 -1.48(-0.50%)
Oct 19, 2022 295.46 299.63 294.79 297.76 1,914,405 -2.62(-0.87%)
Oct 18, 2022 303.17 303.70 296.55 300.38 3,095,805 +5.34(+1.81%)
Oct 17, 2022 295.42 298.73 291.34 295.04 3,417,450 +6.35(+2.20%)
Oct 14, 2022 295.86 298.62 287.84 288.69 3,106,348 -5.27(-1.79%)
Oct 13, 2022 277.28 295.43 276.87 293.96 3,323,036 +10.58(+3.73%)
Oct 12, 2022 286.54 287.49 283.21 283.38 2,646,062 -2.67(-0.93%)
Oct 11, 2022 289.83 290.38 284.42 286.05 3,554,974 -5.73(-1.96%)
Oct 10, 2022 297.04 297.25 289.54 291.78 1,783,475 -3.19(-1.08%)
Oct 07, 2022 296.66 297.19 292.99 294.97 2,210,877 -4.26(-1.42%)
Oct 06, 2022 302.58 305.05 298.86 299.23 2,493,829 -4.48(-1.48%)
Oct 05, 2022 297.50 306.11 296.77 303.71 2,849,857 +2.92(+0.97%)
Oct 04, 2022 295.71 303.48 295.50 300.79 3,955,587 +10.77(+3.71%)
Oct 03, 2022 287.39 292.28 284.46 290.01 5,293,817 +6.13(+2.16%)
Sep 30, 2022 286.40 290.29 283.88 283.88 3,810,371 -2.43(-0.85%)
Sep 29, 2022 287.89 291.60 284.39 286.31 3,445,027 -3.41(-1.18%)
Sep 28, 2022 284.65 292.51 281.24 289.71 5,620,686 +3.69(+1.29%)
Sep 27, 2022 294.99 297.42 284.34 286.02 4,079,936 -3.62(-1.25%)
Sep 26, 2022 289.58 294.86 288.65 289.64 3,641,376 -3.46(-1.18%)
Sep 23, 2022 292.66 294.10 289.77 293.11 3,251,096 -4.77(-1.60%)
Sep 22, 2022 302.46 302.59 296.11 297.88 3,181,387 -6.13(-2.02%)
Sep 21, 2022 313.97 314.47 303.73 304.01 2,369,817 -8.75(-2.80%)
Sep 20, 2022 310.66 313.86 308.94 312.76 2,774,330 -0.76(-0.24%)
Sep 19, 2022 311.45 314.94 309.75 313.52 2,396,684 -1.10(-0.35%)
Sep 16, 2022 312.35 315.12 308.61 314.62 3,656,750 -1.83(-0.58%)
Sep 15, 2022 323.07 325.42 314.66 316.45 2,490,776 -8.88(-2.73%)
Sep 14, 2022 326.51 327.95 322.83 325.32 2,662,224 +0.41(+0.13%)
Sep 13, 2022 329.47 332.26 324.06 324.92 2,320,546 -12.96(-3.84%)
Sep 12, 2022 337.55 338.93 335.40 337.88 2,101,116 +2.57(+0.77%)
Sep 09, 2022 330.01 336.48 329.62 335.31 1,821,659 +5.77(+1.75%)
Sep 08, 2022 324.01 329.76 322.96 329.54 2,117,394 +1.45(+0.44%)
Sep 07, 2022 323.56 328.67 321.53 328.09 2,001,572 +4.53(+1.40%)
Sep 06, 2022 321.98 326.46 320.04 323.56 2,046,730 +1.52(+0.47%)
Sep 02, 2022 328.88 329.14 320.01 322.04 1,939,936 -2.69(-0.83%)
Sep 01, 2022 323.29 325.09 318.70 324.73 2,497,390 +0.88(+0.27%)
Aug 31, 2022 327.76 330.64 323.76 323.85 3,134,992 -3.43(-1.05%)
Aug 30, 2022 330.47 332.43 325.05 327.28 2,623,201 -1.54(-0.47%)
Aug 29, 2022 329.46 332.27 327.25 328.82 2,312,003 -2.61(-0.79%)
Aug 26, 2022 344.49 345.08 331.33 331.43 1,928,152 -12.69(-3.69%)
Aug 25, 2022 339.45 344.57 336.78 344.12 2,232,137 +4.95(+1.46%)
Aug 24, 2022 339.63 341.74 337.81 339.16 2,221,810 -1.18(-0.35%)
Aug 23, 2022 342.14 344.65 338.82 340.34 2,244,172 -4.61(-1.34%)
Aug 22, 2022 349.44 350.44 343.73 344.95 2,316,072 -8.76(-2.48%)
Aug 19, 2022 356.06 356.19 352.99 353.71 1,743,552 -3.07(-0.86%)
Aug 18, 2022 353.75 358.94 353.00 356.78 1,937,937 +2.03(+0.57%)
Aug 17, 2022 352.93 356.38 351.18 354.76 2,443,793 -3.91(-1.09%)
Aug 16, 2022 353.70 359.42 352.53 358.67 2,452,749 -0.70(-0.19%)
Aug 15, 2022 351.76 361.37 350.25 359.37 2,529,624 +5.67(+1.60%)
Aug 12, 2022 354.17 354.88 349.69 353.70 2,518,393 +3.68(+1.05%)
Aug 11, 2022 355.28 355.28 349.79 350.01 2,613,646 -2.80(-0.79%)
Aug 10, 2022 353.77 353.98 350.49 352.81 2,477,029 +6.83(+1.97%)
Aug 09, 2022 349.84 350.55 344.79 345.98 2,471,447 -5.61(-1.60%)
Aug 08, 2022 358.42 358.42 349.33 351.59 2,481,608 -5.34(-1.50%)
Aug 05, 2022 349.84 357.25 349.84 356.93 1,851,657 +1.44(+0.40%)
Aug 04, 2022 354.10 358.03 349.09 355.50 2,343,329 +1.94(+0.55%)
Aug 03, 2022 349.44 355.91 347.98 353.56 2,925,998 +5.11(+1.47%)
Aug 02, 2022 346.52 350.58 343.42 348.45 2,883,065 -1.53(-0.44%)
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.