MasterCard (NY: MA )

330.50 +13.74 (+4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 293.09 296.60 291.01 295.70 4,283,077 +2.77(+0.95%)
Jun 29, 2020 291.34 293.15 285.15 292.93 3,642,004 +3.59(+1.24%)
Jun 26, 2020 296.88 298.11 289.17 289.34 4,922,400 -8.67(-2.91%)
Jun 25, 2020 294.16 298.39 290.67 298.01 3,293,385 +4.00(+1.36%)
Jun 24, 2020 305.00 305.52 293.06 294.01 5,084,584 -12.87(-4.19%)
Jun 23, 2020 307.03 310.43 304.42 306.88 3,801,039 +2.44(+0.80%)
Jun 22, 2020 299.60 304.95 297.73 304.44 3,487,781 +7.94(+2.68%)
Jun 19, 2020 309.50 309.50 296.50 296.50 4,533,400 -8.35(-2.74%)
Jun 18, 2020 301.83 305.10 300.50 304.85 2,775,357 +1.09(+0.36%)
Jun 17, 2020 305.00 307.48 303.08 303.76 2,565,313 -0.72(-0.24%)
Jun 16, 2020 305.91 309.09 300.11 304.48 4,016,628 +7.31(+2.46%)
Jun 15, 2020 290.00 298.92 288.75 297.17 5,933,605 -0.62(-0.21%)
Jun 12, 2020 298.79 299.99 290.89 297.79 4,512,200 +6.54(+2.25%)
Jun 11, 2020 305.01 306.49 291.06 291.25 6,500,720 -21.90(-6.99%)
Jun 10, 2020 312.39 316.06 310.29 313.15 4,086,271 +1.66(+0.53%)
Jun 09, 2020 309.78 313.47 308.20 311.49 3,314,239 +1.08(+0.35%)
Jun 08, 2020 311.06 313.58 307.05 310.41 3,723,691 -1.47(-0.47%)
Jun 05, 2020 306.81 312.18 305.65 311.88 5,058,100 +10.51(+3.49%)
Jun 04, 2020 305.44 306.61 299.34 301.37 4,147,232 -5.70(-1.86%)
Jun 03, 2020 305.48 308.11 302.21 307.07 3,428,583 +3.48(+1.15%)
Jun 02, 2020 304.99 306.11 301.69 303.59 4,131,044 +2.19(+0.73%)
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.