Indicators

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	317.39	319.23	306.20	310.03	7,781,104	-7.83(-2.46%)
Jan 28, 2021	320.62	322.49	315.61	317.86	7,044,787	+8.62(+2.79%)
Jan 27, 2021	314.02	316.61	306.92	309.25	7,597,392	-11.97(-3.73%)
Jan 26, 2021	323.47	324.00	319.37	321.21	3,571,514	-1.46(-0.45%)
Jan 25, 2021	321.03	323.42	310.95	322.68	6,383,528	+0.20(+0.06%)
Jan 22, 2021	323.85	328.52	322.40	322.48	3,924,167	-5.34(-1.63%)
Jan 21, 2021	327.79	330.19	325.18	327.82	3,555,187	-0.46(-0.14%)
Jan 20, 2021	323.46	331.24	322.62	328.28	5,182,059	+8.79(+2.75%)
Jan 19, 2021	320.52	322.62	318.23	319.49	4,704,572	+2.63(+0.83%)
Jan 15, 2021	321.06	323.17	315.51	316.86	8,071,247	-3.60(-1.12%)
Jan 14, 2021	341.79	342.66	320.22	320.46	8,875,832	-19.02(-5.60%)
Jan 13, 2021	342.69	342.84	337.42	339.48	4,209,036	+3.34(+0.99%)
Jan 12, 2021	340.21	341.11	329.38	336.13	4,955,034	-5.18(-1.52%)
Jan 11, 2021	345.14	346.43	340.91	341.31	2,451,518	-5.54(-1.60%)
Jan 08, 2021	344.41	347.95	342.57	346.85	3,439,576	+3.91(+1.14%)
Jan 07, 2021	342.04	345.40	341.49	342.94	3,161,790	+2.70(+0.79%)
Jan 06, 2021	343.05	346.58	337.31	340.24	4,052,050	+0.13(+0.04%)
Jan 05, 2021	341.46	345.57	338.17	340.11	3,054,069	-3.98(-1.16%)

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.