Indicators

MasterCard (NY: MA )

462.50 -0.32 (-0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	352.19	355.15	350.63	352.66	2,753,264	-0.19(-0.05%)
Feb 27, 2023	353.01	355.38	352.20	352.85	2,217,241	+2.34(+0.67%)
Feb 24, 2023	348.23	351.38	347.01	350.51	2,031,165	-2.39(-0.68%)
Feb 23, 2023	355.10	355.10	349.06	352.90	1,990,176	+0.56(+0.16%)
Feb 22, 2023	352.73	355.10	350.60	352.35	2,125,021	-0.98(-0.28%)
Feb 21, 2023	354.12	359.10	352.56	353.33	2,750,262	-5.13(-1.43%)
Feb 17, 2023	361.37	363.99	357.14	358.46	2,739,382	-6.37(-1.75%)
Feb 16, 2023	362.20	370.32	362.20	364.83	2,813,234	-2.07(-0.57%)
Feb 15, 2023	363.57	367.07	362.31	366.91	2,219,720	-0.32(-0.09%)
Feb 14, 2023	366.85	370.65	365.01	367.23	1,855,102	-0.86(-0.23%)
Feb 13, 2023	365.83	368.40	364.36	368.09	2,303,409	+3.97(+1.09%)
Feb 10, 2023	366.91	367.51	360.24	364.12	2,287,630	-3.56(-0.97%)
Feb 09, 2023	370.54	371.80	366.52	367.68	2,304,325	+0.07(+0.02%)
Feb 08, 2023	370.41	373.01	367.40	367.61	2,209,934	-4.67(-1.26%)
Feb 07, 2023	368.76	374.28	366.11	372.29	2,326,257	+2.07(+0.56%)
Feb 06, 2023	367.26	371.56	366.32	370.21	2,083,663	-0.93(-0.25%)
Feb 03, 2023	368.06	375.42	367.75	371.15	2,886,008	-1.02(-0.27%)
Feb 02, 2023	376.71	377.66	370.04	372.17	2,781,883	+0.85(+0.23%)

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.