Skip to main content

MasterCard (NY: MA )

371.06 -2.96 (-0.79%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

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.