MasterCard (NY: MA )

344.76 +4.07 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 318.00 320.76 311.64 314.92 10,236,465 -8.09(-2.50%)
Nov 29, 2021 330.01 331.82 318.25 323.01 6,360,323 -1.16(-0.36%)
Nov 26, 2021 321.58 326.87 319.00 324.17 6,613,948 -15.83(-4.66%)
Nov 24, 2021 326.95 340.36 325.02 340.00 6,414,406 +11.00(+3.34%)
Nov 23, 2021 324.96 329.69 321.69 329.00 7,116,351 +7.70(+2.40%)
Nov 22, 2021 339.80 341.48 319.76 321.30 11,378,358 -18.42(-5.42%)
Nov 19, 2021 346.00 346.65 339.13 339.72 6,957,915 -8.50(-2.44%)
Nov 18, 2021 360.73 349.57 347.76 348.22 6,533,824 -10.95(-3.05%)
Nov 17, 2021 359.58 368.00 351.22 359.17 11,721,134 -10.39(-2.81%)
Nov 16, 2021 364.77 371.07 362.00 369.56 4,840,742 +8.20(+2.27%)
Nov 15, 2021 365.14 371.13 360.66 361.36 4,692,685 -2.14(-0.59%)
Nov 12, 2021 356.06 363.84 355.93 363.50 4,724,279 +9.16(+2.59%)
Nov 11, 2021 358.38 359.64 352.57 354.34 4,471,064 -3.60(-1.01%)
Nov 10, 2021 350.10 357.94 6,335,832 +13.29(+3.86%)
Nov 09, 2021 350.00 350.20 339.65 344.65 4,247,772 -5.02(-1.44%)
Nov 08, 2021 348.01 353.15 347.66 349.67 3,860,907 +0.88(+0.25%)
Nov 05, 2021 342.44 350.16 341.00 348.79 7,201,534 +13.36(+3.98%)
Nov 04, 2021 331.07 338.63 329.33 335.43 4,817,708 +6.00(+1.82%)
Nov 03, 2021 328.50 329.58 323.34 329.43 3,951,940 +0.95(+0.29%)
Nov 02, 2021 335.13 335.77 326.70 328.48 5,383,285 -5.57(-1.67%)
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.