MasterCard (NY: MA )

338.00 USD -0.88 (-0.26%)
Streaming Delayed Price Updated: 7:44 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 339.67 342.63 337.62 338.88 4,210,449 +2.37(+0.70%)
Nov 30, 2020 337.66 338.05 330.18 336.51 4,274,908 -2.56(-0.76%)
Nov 27, 2020 342.83 342.88 337.61 339.07 1,402,200 -2.25(-0.66%)
Nov 25, 2020 343.71 343.71 339.34 341.32 2,535,100 -1.07(-0.31%)
Nov 24, 2020 336.91 344.11 334.11 342.39 3,529,731 +10.35(+3.12%)
Nov 23, 2020 326.21 333.20 324.37 332.04 3,219,021 +9.04(+2.80%)
Nov 20, 2020 334.78 335.15 323.00 323.00 4,144,800 -10.88(-3.26%)
Nov 19, 2020 335.49 339.16 331.42 333.88 2,718,135 -2.06(-0.61%)
Nov 18, 2020 336.53 340.95 334.86 335.94 3,202,797 -0.56(-0.17%)
Nov 17, 2020 333.17 337.77 330.72 336.50 3,412,695 +1.05(+0.31%)
Nov 16, 2020 341.80 342.65 333.17 335.45 3,312,615 +0.42(+0.13%)
Nov 13, 2020 330.30 336.11 327.34 335.03 2,393,900 +6.74(+2.05%)
Nov 12, 2020 329.06 333.09 326.30 328.29 3,207,732 -4.10(-1.23%)
Nov 11, 2020 337.41 337.70 331.07 332.39 2,969,392 -2.39(-0.71%)
Nov 10, 2020 339.99 345.86 333.44 334.78 5,327,332 -9.78(-2.84%)
Nov 09, 2020 346.49 357.00 340.90 344.56 10,932,806 +30.92(+9.86%)
Nov 06, 2020 315.98 316.49 310.09 313.64 2,978,500 -2.89(-0.91%)
Nov 05, 2020 315.14 319.35 313.58 316.53 3,791,566 +9.33(+3.04%)
Nov 04, 2020 305.09 312.72 302.24 307.20 4,787,898 +11.81(+4.00%)
Nov 03, 2020 294.45 300.34 291.78 295.39 4,096,274 +5.42(+1.87%)
Nov 02, 2020 294.24 294.84 288.12 289.97 5,094,896 +1.33(+0.46%)
Oct 30, 2020 289.85 291.85 281.20 288.64 6,893,500 -4.54(-1.55%)
Oct 29, 2020 293.20 295.30 287.55 293.18 9,581,214 +1.80(+0.62%)
Oct 28, 2020 301.69 302.00 288.60 291.38 11,514,133 -25.73(-8.11%)
Oct 27, 2020 318.90 319.55 312.36 317.11 4,314,045 -0.95(-0.30%)
Oct 26, 2020 326.41 327.24 314.23 318.06 5,172,761 -11.55(-3.50%)
Oct 23, 2020 335.69 335.69 328.31 329.61 2,945,400 -3.99(-1.20%)
Oct 22, 2020 333.37 335.38 329.25 333.60 2,256,155 +0.18(+0.05%)
Oct 21, 2020 332.49 336.32 331.30 333.42 2,722,314 +1.70(+0.51%)
Oct 20, 2020 333.04 336.80 331.68 331.72 2,679,669 +0.05(+0.02%)
Oct 19, 2020 340.12 341.30 330.43 331.67 2,936,356 -7.73(-2.28%)
Oct 16, 2020 340.00 344.98 339.23 339.40 3,326,300 +0.83(+0.25%)
Oct 15, 2020 338.30 339.61 332.82 338.57 3,727,369 -4.13(-1.21%)
Oct 14, 2020 345.76 347.19 341.19 342.70 2,234,623 -3.14(-0.91%)
Oct 13, 2020 351.43 351.50 345.02 345.84 2,523,352 -6.20(-1.76%)
Oct 12, 2020 355.00 355.00 350.82 352.04 2,943,128 -0.35(-0.10%)
Oct 09, 2020 347.99 353.36 347.00 352.39 3,116,700 +7.24(+2.10%)
Oct 08, 2020 345.01 347.69 344.24 345.15 1,991,628 +1.25(+0.36%)
Oct 07, 2020 341.78 344.65 340.33 343.90 3,068,231 +6.47(+1.92%)
Oct 06, 2020 342.06 346.36 336.22 337.43 2,552,663 -5.82(-1.70%)
Oct 05, 2020 341.68 343.25 338.97 343.25 2,081,533 +4.42(+1.30%)
Oct 02, 2020 338.27 342.61 336.01 338.83 2,184,800 -4.54(-1.32%)
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.