Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 331.51 331.89 324.16 330.38 4,354,264 -2.51(-0.75%)
Nov 27, 2020 336.58 336.63 331.46 332.89 1,428,229 -2.21(-0.66%)
Nov 25, 2020 337.45 337.45 333.16 335.10 2,582,159 -1.05(-0.31%)
Nov 24, 2020 330.77 337.84 328.02 336.15 3,595,254 +10.16(+3.12%)
Nov 23, 2020 320.26 327.13 318.46 325.99 3,278,776 +8.88(+2.80%)
Nov 20, 2020 328.68 329.05 317.11 317.11 4,221,741 -10.68(-3.26%)
Nov 19, 2020 329.38 332.98 325.38 327.80 2,768,592 -2.02(-0.61%)
Nov 18, 2020 330.40 334.74 328.76 329.82 3,262,251 -0.55(-0.17%)
Nov 17, 2020 327.10 331.61 324.69 330.37 3,476,045 +1.03(+0.31%)
Nov 16, 2020 335.57 336.40 327.10 329.34 3,374,108 +0.41(+0.13%)
Nov 13, 2020 324.28 329.98 321.37 328.92 2,438,338 +6.62(+2.05%)
Nov 12, 2020 323.06 327.02 320.35 322.31 3,267,278 -4.02(-1.23%)
Nov 11, 2020 331.26 331.55 325.04 326.33 3,024,513 -2.35(-0.71%)
Nov 10, 2020 333.79 339.56 327.36 328.68 5,426,224 -9.60(-2.84%)
Nov 09, 2020 340.18 350.49 334.69 338.28 11,135,755 +30.36(+9.86%)
Nov 06, 2020 310.22 310.72 304.44 307.92 3,033,790 -2.84(-0.91%)
Nov 05, 2020 309.40 313.53 307.87 310.76 3,861,949 +9.16(+3.04%)
Nov 04, 2020 299.53 307.02 296.73 301.60 4,876,777 +11.59(+4.00%)
Nov 03, 2020 289.08 294.87 286.46 290.01 4,172,314 +5.32(+1.87%)
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.