Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	367.54	372.55	357.37	358.98	4,817,383	-15.26(-4.08%)
Apr 28, 2022	364.66	377.34	364.32	374.24	6,927,512	+17.05(+4.77%)
Apr 27, 2022	352.68	369.21	351.69	357.19	5,770,616	+17.25(+5.07%)
Apr 26, 2022	343.73	345.82	339.42	339.94	3,154,065	-10.36(-2.96%)
Apr 25, 2022	345.05	350.76	342.94	350.31	3,421,894	+3.38(+0.97%)
Apr 22, 2022	356.13	357.71	346.36	346.93	3,005,218	-13.10(-3.64%)
Apr 21, 2022	365.00	370.68	359.06	360.03	3,648,286	-0.84(-0.23%)
Apr 20, 2022	362.22	367.39	359.46	360.87	3,418,654	+1.40(+0.39%)
Apr 19, 2022	352.49	360.25	351.76	359.46	3,035,935	+6.98(+1.98%)
Apr 18, 2022	349.70	356.39	348.94	352.48	1,894,301	-1.01(-0.28%)
Apr 14, 2022	352.85	358.55	352.55	353.49	3,400,245	+2.65(+0.75%)
Apr 13, 2022	340.24	352.68	338.72	350.84	3,085,236	+9.23(+2.70%)
Apr 12, 2022	345.76	350.19	340.31	341.61	4,088,202	-1.55(-0.45%)
Apr 11, 2022	346.39	347.24	341.63	343.16	1,830,081	-4.84(-1.39%)
Apr 08, 2022	343.09	351.58	341.46	348.00	2,262,510	+2.69(+0.78%)
Apr 07, 2022	346.93	348.63	341.62	345.32	2,882,347	-3.47(-0.99%)
Apr 06, 2022	351.66	352.27	344.87	348.78	3,917,294	-9.64(-2.69%)
Apr 05, 2022	358.41	362.67	357.05	358.42	2,246,102	-3.54(-0.98%)
Apr 04, 2022	359.34	364.77	358.25	361.96	3,068,756	+2.90(+0.81%)

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.