Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 312.84 315.55 306.58 309.81 10,405,353 -7.96(-2.50%)
Nov 29, 2021 324.65 326.43 313.08 317.77 6,466,501 -1.14(-0.36%)
Nov 26, 2021 316.36 321.56 313.82 318.91 6,723,069 -15.57(-4.66%)
Nov 24, 2021 321.64 334.83 319.75 334.48 6,520,235 +10.82(+3.34%)
Nov 23, 2021 319.69 324.34 316.47 323.66 7,233,761 +7.58(+2.40%)
Nov 22, 2021 334.29 335.94 314.57 316.08 11,566,086 -18.12(-5.42%)
Nov 19, 2021 340.38 341.02 333.63 334.21 7,072,711 -8.36(-2.44%)
Nov 18, 2021 354.88 343.90 342.12 342.57 6,641,623 -10.77(-3.05%)
Nov 17, 2021 353.74 362.03 345.52 353.34 11,914,517 -10.22(-2.81%)
Nov 16, 2021 358.85 365.05 356.12 363.56 4,920,608 +8.07(+2.27%)
Nov 15, 2021 359.21 365.11 354.81 355.50 4,770,108 -2.11(-0.59%)
Nov 12, 2021 350.28 357.94 350.15 357.60 4,802,223 +9.01(+2.58%)
Nov 11, 2021 352.56 353.80 346.85 348.59 4,544,830 -3.54(-1.01%)
Nov 10, 2021 344.42 352.13 6,440,415 +13.07(+3.86%)
Nov 09, 2021 344.32 344.52 334.14 339.06 4,317,854 -4.94(-1.44%)
Nov 08, 2021 342.36 347.42 342.02 344.00 3,924,606 +0.87(+0.25%)
Nov 05, 2021 336.88 344.48 335.46 343.13 7,320,349 +13.14(+3.98%)
Nov 04, 2021 325.70 333.13 323.99 329.99 4,897,194 +5.90(+1.82%)
Nov 03, 2021 323.17 324.23 318.09 324.08 4,017,141 +0.94(+0.29%)
Nov 02, 2021 329.69 330.32 321.40 323.15 5,472,102 -5.48(-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.