Skip to main content

MasterCard (NY: MA )

480.34 +2.39 (+0.50%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 355.22 359.71 353.03 353.05 4,146,016 -4.80(-1.34%)
Mar 30, 2022 359.60 363.82 355.26 357.85 2,646,293 -5.25(-1.44%)
Mar 29, 2022 354.37 366.27 352.77 363.10 5,671,266 +16.85(+4.87%)
Mar 28, 2022 344.29 346.31 339.36 346.24 3,172,901 +1.45(+0.42%)
Mar 25, 2022 346.17 347.28 341.46 344.79 2,201,070 -0.33(-0.09%)
Mar 24, 2022 338.10 345.22 336.57 345.12 2,513,353 +7.08(+2.10%)
Mar 23, 2022 339.24 342.53 337.61 338.04 2,558,853 -7.26(-2.10%)
Mar 22, 2022 342.58 349.64 341.32 345.30 4,727,279 +3.90(+1.14%)
Mar 21, 2022 341.83 345.76 338.34 341.39 6,128,098 -4.46(-1.29%)
Mar 18, 2022 342.50 348.47 338.34 345.85 6,874,107 +3.61(+1.05%)
Mar 17, 2022 337.46 342.68 335.63 342.24 3,283,834 +1.74(+0.51%)
Mar 16, 2022 337.85 346.69 332.60 340.50 4,393,936 +9.56(+2.89%)
Mar 15, 2022 328.39 334.28 327.20 330.94 3,783,698 +6.33(+1.95%)
Mar 14, 2022 325.11 332.80 323.30 324.61 4,173,323 +3.75(+1.17%)
Mar 11, 2022 326.03 326.96 320.11 320.86 3,024,412 +0.20(+0.06%)
Mar 10, 2022 318.04 322.17 315.88 320.66 3,817,102 -3.50(-1.08%)
Mar 09, 2022 319.24 325.46 317.22 324.15 4,065,106 +13.63(+4.39%)
Mar 08, 2022 307.62 320.80 301.90 310.52 5,109,458 +1.39(+0.45%)
Mar 07, 2022 325.59 325.81 308.33 309.13 6,956,878 -17.62(-5.39%)
Mar 04, 2022 332.82 334.73 320.07 326.75 4,728,712 -10.11(-3.00%)
Mar 03, 2022 343.42 345.27 336.57 336.86 4,020,961 -3.06(-0.90%)
Mar 02, 2022 338.81 344.10 334.59 339.92 5,059,067 -0.38(-0.11%)
Mar 01, 2022 353.51 357.20 337.09 340.31 5,956,931 -16.14(-4.53%)
Feb 28, 2022 357.80 360.93 351.35 356.45 5,011,727 -8.17(-2.24%)
Feb 25, 2022 362.77 368.08 359.82 364.62 3,864,769 -0.29(-0.08%)
Feb 24, 2022 341.75 366.05 337.18 364.90 7,515,498 +8.05(+2.26%)
Feb 23, 2022 367.46 369.03 355.77 356.85 3,848,521 -6.97(-1.92%)
Feb 22, 2022 360.58 369.79 359.39 363.83 3,945,244 -1.64(-0.45%)
Feb 18, 2022 365.47 0 -3.70(-1.00%)
Feb 17, 2022 374.01 376.67 367.66 369.17 4,020,958 -9.12(-2.41%)
Feb 16, 2022 375.36 380.34 372.22 378.29 3,466,381 +1.37(+0.36%)
Feb 15, 2022 370.04 378.43 368.88 376.92 5,871,624 +7.29(+1.97%)
Feb 14, 2022 364.35 372.72 362.32 369.63 3,723,484 +4.34(+1.19%)
Feb 11, 2022 373.28 376.29 363.19 365.29 4,398,872 -4.56(-1.23%)
Feb 10, 2022 367.22 375.40 366.07 369.85 4,043,178 -6.90(-1.83%)
Feb 09, 2022 380.93 383.74 375.99 376.75 5,564,636 +6.92(+1.87%)
Feb 08, 2022 372.97 375.17 366.05 369.83 5,895,838 -1.74(-0.47%)
Feb 07, 2022 377.57 377.77 368.79 371.57 4,828,660 -6.00(-1.59%)
Feb 04, 2022 382.88 383.45 371.85 377.57 6,119,507 -7.78(-2.02%)
Feb 03, 2022 383.83 388.18 385.35 4,260,403 -6.60(-1.68%)
Feb 02, 2022 384.57 395.07 378.11 391.94 6,188,097 +4.63(+1.20%)
Feb 01, 2022 381.09 390.71 377.79 387.31 5,909,238 +5.61(+1.47%)
Jan 31, 2022 374.09 381.87 381.70 6,422,043 +3.82(+1.01%)
Jan 28, 2022 354.70 378.07 351.07 377.88 8,921,518 +31.59(+9.12%)
Jan 27, 2022 344.85 355.27 330.28 346.28 8,519,356 +5.80(+1.70%)
Jan 26, 2022 339.20 350.47 338.28 340.49 7,528,221 +5.83(+1.74%)
Jan 25, 2022 339.16 342.84 329.35 334.66 7,079,126 -10.53(-3.05%)
Jan 24, 2022 338.42 345.86 326.58 345.19 7,564,414 -5.59(-1.59%)
Jan 21, 2022 358.11 363.67 349.82 350.78 4,927,039 -8.81(-2.45%)
Jan 20, 2022 357.45 368.55 357.29 359.59 5,104,658 +3.23(+0.91%)
Jan 19, 2022 358.02 364.83 355.35 356.36 4,519,139 -5.50(-1.52%)
Jan 18, 2022 366.30 367.63 360.78 361.86 4,994,423 -5.77(-1.57%)
Jan 14, 2022 367.63 0 +2.59(+0.71%)
Jan 13, 2022 364.14 373.11 363.42 365.04 3,939,380 +2.18(+0.60%)
Jan 12, 2022 364.47 367.61 362.62 362.86 5,853,766 +1.01(+0.28%)
Jan 11, 2022 359.13 363.60 351.78 361.85 4,181,866 +2.35(+0.65%)
Jan 10, 2022 366.42 366.42 344.55 359.50 6,083,025 -5.67(-1.55%)
Jan 07, 2022 361.95 367.29 359.70 365.17 4,607,012 -0.35(-0.09%)
Jan 06, 2022 364.22 369.68 362.06 365.52 4,838,537 -3.37(-0.91%)
Jan 05, 2022 368.99 377.37 367.51 368.89 6,055,530 -1.47(-0.40%)
Jan 04, 2022 367.00 377.27 366.66 370.36 6,946,479 +4.38(+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.