MasterCard (NY: MA )

301.27 +10.79 (+3.71%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 296.19 303.97 295.98 301.27 3,949,216 +10.79(+3.71%)
Oct 03, 2022 287.85 292.75 284.92 290.48 5,285,290 +6.14(+2.16%)
Sep 30, 2022 286.86 290.75 284.34 284.34 3,804,234 -2.43(-0.85%)
Sep 29, 2022 288.35 292.07 284.85 286.77 3,439,478 -3.41(-1.18%)
Sep 28, 2022 285.11 292.98 281.69 290.18 5,611,633 +3.70(+1.29%)
Sep 27, 2022 295.47 297.90 284.80 286.48 4,073,365 -3.63(-1.25%)
Sep 26, 2022 290.05 295.34 289.12 290.11 3,635,511 -3.47(-1.18%)
Sep 23, 2022 293.13 294.57 290.24 293.58 3,245,860 -4.78(-1.60%)
Sep 22, 2022 302.95 303.08 296.59 298.36 3,176,263 -6.14(-2.02%)
Sep 21, 2022 314.48 314.98 304.22 304.50 2,366,000 -8.77(-2.80%)
Sep 20, 2022 311.16 314.37 309.44 313.27 2,769,862 -0.76(-0.24%)
Sep 19, 2022 311.95 315.45 310.25 314.03 2,392,824 -1.10(-0.35%)
Sep 16, 2022 312.85 315.63 309.11 315.13 3,650,860 -1.83(-0.58%)
Sep 15, 2022 323.59 325.94 315.17 316.96 2,486,764 -8.89(-2.73%)
Sep 14, 2022 327.04 328.48 323.35 325.85 2,657,936 +0.41(+0.13%)
Sep 13, 2022 330.00 332.80 324.58 325.44 2,316,809 -12.98(-3.84%)
Sep 12, 2022 338.09 339.48 335.94 338.42 2,097,732 +2.57(+0.77%)
Sep 09, 2022 330.54 337.02 330.15 335.85 1,818,725 +5.78(+1.75%)
Sep 08, 2022 324.53 330.29 323.48 330.07 2,113,984 +1.45(+0.44%)
Sep 07, 2022 324.08 329.20 322.05 328.62 1,998,348 +4.54(+1.40%)
Sep 06, 2022 322.50 326.99 320.56 324.08 2,043,434 +1.52(+0.47%)
Sep 02, 2022 329.41 329.67 320.53 322.56 1,936,812 -2.69(-0.83%)
Sep 01, 2022 323.81 325.61 319.21 325.25 2,493,368 +0.88(+0.27%)
Aug 31, 2022 328.29 331.18 324.28 324.37 3,129,943 -3.44(-1.05%)
Aug 30, 2022 331.00 332.97 325.57 327.81 2,618,976 -1.54(-0.47%)
Aug 29, 2022 329.99 332.81 327.77 329.35 2,308,279 -2.61(-0.79%)
Aug 26, 2022 345.05 345.64 331.70 331.96 1,925,047 -12.71(-3.69%)
Aug 25, 2022 340.00 345.13 337.32 344.67 2,228,542 +4.96(+1.46%)
Aug 24, 2022 340.18 342.29 338.35 339.71 2,218,232 -1.18(-0.35%)
Aug 23, 2022 342.69 345.20 339.37 340.89 2,240,558 -4.62(-1.34%)
Aug 22, 2022 350.00 351.00 344.28 345.51 2,312,342 -8.77(-2.48%)
Aug 19, 2022 356.63 356.77 353.56 354.28 1,740,744 -3.08(-0.86%)
Aug 18, 2022 354.32 359.52 353.57 357.36 1,934,816 +2.03(+0.57%)
Aug 17, 2022 353.50 356.96 351.75 355.33 2,439,857 -3.92(-1.09%)
Aug 16, 2022 354.27 360.00 353.10 359.25 2,448,799 -0.70(-0.19%)
Aug 15, 2022 352.33 361.95 350.82 359.95 2,525,550 +5.68(+1.60%)
Aug 12, 2022 354.74 355.45 350.25 354.27 2,514,337 +3.69(+1.05%)
Aug 11, 2022 355.85 355.85 350.35 350.58 2,609,436 -2.80(-0.79%)
Aug 10, 2022 354.34 354.55 351.05 353.38 2,473,039 +6.84(+1.97%)
Aug 09, 2022 350.40 351.12 345.35 346.54 2,467,466 -5.62(-1.60%)
Aug 08, 2022 359.00 359.00 349.89 352.16 2,477,611 -5.35(-1.50%)
Aug 05, 2022 350.40 357.83 350.40 357.51 1,848,675 +1.44(+0.40%)
Aug 04, 2022 354.67 358.61 349.65 356.07 2,339,555 +1.94(+0.55%)
Aug 03, 2022 350.00 356.48 348.54 354.13 2,921,285 +5.12(+1.47%)
Aug 02, 2022 347.08 351.15 343.98 349.01 2,878,421 -1.53(-0.44%)
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.