MasterCard (NY: MA )

284.34 -2.43 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 359.58 364.12 357.36 357.38 4,095,790 -4.86(-1.34%)
Mar 30, 2022 364.01 368.29 359.62 362.24 2,614,235 -5.31(-1.44%)
Mar 29, 2022 358.72 370.76 357.10 367.55 5,602,562 +17.06(+4.87%)
Mar 28, 2022 348.51 350.56 343.52 350.49 3,134,463 +1.47(+0.42%)
Mar 25, 2022 350.41 351.54 345.65 349.02 2,174,406 -0.33(-0.09%)
Mar 24, 2022 342.25 349.45 340.70 349.35 2,482,905 +7.17(+2.10%)
Mar 23, 2022 343.40 346.73 341.75 342.18 2,527,854 -7.35(-2.10%)
Mar 22, 2022 346.78 353.93 345.51 349.53 4,670,011 +3.95(+1.14%)
Mar 21, 2022 346.02 350.00 342.49 345.58 6,053,860 -4.51(-1.29%)
Mar 18, 2022 346.70 352.74 342.49 350.09 6,790,831 +3.65(+1.05%)
Mar 17, 2022 341.60 346.88 339.75 346.44 3,244,052 +1.76(+0.51%)
Mar 16, 2022 341.99 350.94 336.68 344.68 4,340,706 +9.68(+2.89%)
Mar 15, 2022 332.42 338.38 331.21 335.00 3,737,861 +6.41(+1.95%)
Mar 14, 2022 329.10 336.88 327.26 328.59 4,122,766 +3.80(+1.17%)
Mar 11, 2022 330.03 330.97 324.03 324.79 2,987,773 +0.20(+0.06%)
Mar 10, 2022 321.94 326.12 319.75 324.59 3,770,860 -3.54(-1.08%)
Mar 09, 2022 323.15 329.45 321.11 328.13 4,015,860 +13.80(+4.39%)
Mar 08, 2022 311.39 324.73 305.61 314.33 5,047,560 +1.41(+0.45%)
Mar 07, 2022 329.58 329.80 312.11 312.92 6,872,599 -17.84(-5.39%)
Mar 04, 2022 336.90 338.83 324.00 330.76 4,671,426 -10.23(-3.00%)
Mar 03, 2022 347.63 349.50 340.70 340.99 3,972,250 -3.10(-0.90%)
Mar 02, 2022 342.96 348.32 338.69 344.09 4,997,779 -0.39(-0.11%)
Mar 01, 2022 357.85 361.58 341.22 344.48 5,884,766 -16.34(-4.53%)
Feb 28, 2022 362.19 365.36 355.65 360.82 4,951,013 -8.27(-2.24%)
Feb 25, 2022 367.22 372.59 364.23 369.09 3,817,950 -0.29(-0.08%)
Feb 24, 2022 345.94 370.54 341.31 369.38 7,424,452 +8.15(+2.26%)
Feb 23, 2022 371.97 373.56 360.13 361.23 3,801,899 -7.06(-1.92%)
Feb 22, 2022 365.00 374.32 363.80 368.29 3,897,450 -1.66(-0.45%)
Feb 18, 2022 369.95 0 -3.75(-1.00%)
Feb 17, 2022 378.60 380.00 372.17 373.70 3,972,247 -9.23(-2.41%)
Feb 16, 2022 379.96 385.00 376.78 382.93 3,424,388 +1.39(+0.36%)
Feb 15, 2022 374.58 383.07 373.40 381.54 5,800,493 +7.38(+1.97%)
Feb 14, 2022 368.82 377.29 366.76 374.16 3,678,376 +4.39(+1.19%)
Feb 11, 2022 377.86 380.90 367.64 369.77 4,345,582 -4.62(-1.23%)
Feb 10, 2022 371.72 380.00 370.56 374.39 3,994,197 -6.98(-1.83%)
Feb 09, 2022 385.60 388.45 380.60 381.37 5,497,224 +7.00(+1.87%)
Feb 08, 2022 377.54 379.77 370.54 374.37 5,824,413 -1.76(-0.47%)
Feb 07, 2022 382.20 382.20 373.31 376.13 4,770,164 -6.07(-1.59%)
Feb 04, 2022 387.57 388.15 376.41 382.20 6,045,373 -7.87(-2.02%)
Feb 03, 2022 388.54 392.94 390.07 4,208,791 -6.68(-1.68%)
Feb 02, 2022 389.29 399.92 382.75 396.75 6,113,132 +4.69(+1.20%)
Feb 01, 2022 385.76 395.50 382.42 392.06 5,837,651 +5.68(+1.47%)
Jan 31, 2022 378.68 386.55 386.38 6,344,244 +3.87(+1.01%)
Jan 28, 2022 359.05 382.71 355.38 382.51 8,813,439 +31.98(+9.12%)
Jan 27, 2022 349.08 359.63 334.33 350.53 8,416,149 +5.87(+1.70%)
Jan 26, 2022 343.36 354.76 342.43 344.66 7,437,021 +5.90(+1.74%)
Jan 25, 2022 343.32 347.04 333.39 338.76 6,993,366 -10.66(-3.05%)
Jan 24, 2022 342.57 350.10 330.59 349.42 7,472,775 -5.66(-1.59%)
Jan 21, 2022 362.50 368.13 354.11 355.08 4,867,351 -8.92(-2.45%)
Jan 20, 2022 361.83 373.07 361.67 364.00 5,042,818 +3.27(+0.91%)
Jan 19, 2022 362.41 369.30 359.71 360.73 4,464,392 -5.57(-1.52%)
Jan 18, 2022 370.79 372.14 365.20 366.30 4,933,918 -5.84(-1.57%)
Jan 14, 2022 372.14 0 +2.62(+0.71%)
Jan 13, 2022 368.61 377.68 367.88 369.52 3,891,657 +2.21(+0.60%)
Jan 12, 2022 368.94 372.12 367.07 367.31 5,782,851 +1.02(+0.28%)
Jan 11, 2022 363.53 368.06 356.09 366.29 4,131,205 +2.38(+0.65%)
Jan 10, 2022 370.91 370.91 348.77 363.91 6,009,333 -5.74(-1.55%)
Jan 07, 2022 366.39 371.79 364.11 369.65 4,551,201 -0.35(-0.09%)
Jan 06, 2022 368.69 374.21 366.50 370.00 4,779,921 -3.90(-1.04%)
Jan 05, 2022 374.00 382.50 372.51 373.90 5,974,331 -1.49(-0.40%)
Jan 04, 2022 371.99 382.40 371.64 375.39 6,853,333 +4.44(+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.