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%)
Nov 01, 2021 329.81 333.23 327.48 328.63 5,210,553 -1.45(-0.44%)
Oct 29, 2021 325.86 332.66 325.74 330.07 5,943,687 +2.45(+0.75%)
Oct 28, 2021 338.58 344.80 323.53 327.62 9,657,142 -2.65(-0.80%)
Oct 27, 2021 342.35 345.42 328.38 330.27 9,864,066 -21.25(-6.04%)
Oct 26, 2021 357.48 351.52 3,375,408 -3.48(-0.98%)
Oct 25, 2021 356.58 358.39 352.97 355.00 2,487,482 +2.15(+0.61%)
Oct 22, 2021 350.89 355.77 349.14 352.85 2,820,153 +2.42(+0.69%)
Oct 21, 2021 348.85 350.60 341.63 350.43 2,557,917 -0.55(-0.16%)
Oct 20, 2021 355.83 356.61 350.40 350.98 2,841,664 -5.24(-1.47%)
Oct 19, 2021 352.58 356.41 351.80 356.22 2,881,433 +3.60(+1.02%)
Oct 18, 2021 348.21 354.10 344.55 352.62 3,334,608 +2.40(+0.69%)
Oct 15, 2021 343.33 350.82 342.10 350.22 4,120,494 +11.23(+3.31%)
Oct 14, 2021 338.26 340.20 335.30 338.99 4,152,647 +2.19(+0.65%)
Oct 13, 2021 340.63 343.83 331.51 336.79 3,817,768 -2.94(-0.87%)
Oct 12, 2021 342.99 344.32 339.03 339.74 3,092,613 -1.78(-0.52%)
Oct 11, 2021 348.20 349.12 341.27 341.51 2,814,233 -7.68(-2.20%)
Oct 08, 2021 350.22 354.52 348.46 349.20 2,375,465 +1.03(+0.30%)
Oct 07, 2021 343.33 352.09 343.03 348.17 3,262,100 +5.57(+1.63%)
Oct 06, 2021 334.07 342.78 333.19 342.60 3,777,618 +5.38(+1.60%)
Oct 05, 2021 341.49 342.48 336.94 337.21 4,807,424 -0.97(-0.29%)
Oct 04, 2021 353.64 354.35 333.41 338.19 8,041,208 -15.70(-4.44%)
Oct 01, 2021 343.72 356.83 341.09 353.89 5,320,240 +12.28(+3.60%)
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.