Skip to main content

MasterCard (NY: MA )

494.81 -6.19 (-1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 348.54 349.78 341.33 341.61 4,471,543 -5.41(-1.56%)
Sep 29, 2021 346.65 350.94 346.25 347.02 2,858,047 +1.98(+0.57%)
Sep 28, 2021 349.29 349.58 342.95 345.04 3,325,079 -5.49(-1.57%)
Sep 27, 2021 350.81 356.25 348.95 350.54 4,231,627 -1.37(-0.39%)
Sep 24, 2021 347.84 353.64 346.60 351.90 3,365,007 +4.02(+1.15%)
Sep 23, 2021 339.70 348.59 339.17 347.88 4,868,084 +10.47(+3.10%)
Sep 22, 2021 333.37 337.86 332.62 337.41 3,295,871 +5.93(+1.79%)
Sep 21, 2021 336.22 337.18 331.39 331.49 3,018,873 -2.27(-0.68%)
Sep 20, 2021 332.41 335.15 329.76 333.75 4,026,999 -3.29(-0.98%)
Sep 17, 2021 337.99 339.95 334.82 337.05 5,628,264 -3.21(-0.94%)
Sep 16, 2021 339.38 341.61 338.67 340.26 3,838,483 +1.53(+0.45%)
Sep 15, 2021 340.94 341.46 336.77 338.73 3,901,581 -1.03(-0.30%)
Sep 14, 2021 343.57 343.76 339.22 339.76 3,340,386 -1.99(-0.58%)
Sep 13, 2021 343.88 345.84 340.31 341.74 3,291,640 +0.42(+0.12%)
Sep 10, 2021 348.73 348.80 340.96 341.32 3,498,948 -3.95(-1.14%)
Sep 09, 2021 344.58 347.46 343.81 345.27 3,781,670 +0.36(+0.11%)
Sep 08, 2021 338.97 345.85 338.97 344.91 5,144,143 +6.22(+1.84%)
Sep 07, 2021 338.86 341.92 337.03 338.69 4,849,879 +4.40(+1.32%)
Sep 03, 2021 333.99 338.13 333.01 334.29 5,264,808 -1.03(-0.31%)
Sep 02, 2021 344.39 344.41 333.40 335.32 7,544,596 -8.14(-2.37%)
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.