Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

371.06 -2.96 (-0.79%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 30, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 315.63 318.38 309.32 312.58 10,313,152 -8.03(-2.50%)
Nov 29, 2021 327.56 329.35 315.88 320.61 6,409,202 -1.15(-0.36%)
Nov 26, 2021 319.19 324.44 316.63 321.76 6,663,497 -15.71(-4.66%)
Nov 24, 2021 324.52 337.83 322.60 337.47 6,462,460 +10.92(+3.34%)
Nov 23, 2021 322.54 327.24 319.30 326.55 7,169,663 +7.64(+2.40%)
Nov 22, 2021 337.27 338.94 317.38 318.91 11,463,600 -18.28(-5.42%)
Nov 19, 2021 343.43 344.07 336.61 337.19 7,010,040 -8.44(-2.44%)
Nov 18, 2021 358.05 346.97 345.17 345.63 6,582,772 -10.87(-3.05%)
Nov 17, 2021 356.91 365.26 348.61 356.50 11,808,944 -10.31(-2.81%)
Nov 16, 2021 362.06 368.31 359.31 366.81 4,877,006 +8.14(+2.27%)
Nov 15, 2021 362.43 368.37 357.98 358.67 4,727,840 -2.12(-0.59%)
Nov 12, 2021 353.41 361.13 353.28 360.80 4,759,671 +9.09(+2.59%)
Nov 11, 2021 355.71 356.97 349.95 351.70 4,504,559 -3.57(-1.01%)
Nov 10, 2021 347.50 355.28 6,383,347 +13.19(+3.86%)
Nov 09, 2021 347.40 347.60 337.12 342.09 4,279,594 -4.98(-1.44%)
Nov 08, 2021 345.42 350.52 345.07 347.07 3,889,831 +0.87(+0.25%)
Nov 05, 2021 339.89 347.56 338.46 346.20 7,255,485 +13.26(+3.98%)
Nov 04, 2021 328.61 336.11 326.88 332.94 4,853,800 +5.96(+1.82%)
Nov 03, 2021 326.06 327.13 320.94 326.98 3,981,546 +0.94(+0.29%)
Nov 02, 2021 332.64 333.27 324.27 326.04 5,423,614 -5.53(-1.67%)
Nov 01, 2021 332.76 336.21 330.40 331.57 5,164,382 -1.46(-0.44%)
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%)
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.