Skip to main content

MasterCard (NY: MA )

479.69 +1.74 (+0.36%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 342.70 345.25 341.00 345.08 1,630,155 -0.48(-0.14%)
Dec 29, 2022 341.75 347.05 340.92 345.55 1,471,123 +6.21(+1.83%)
Dec 28, 2022 343.91 346.84 339.17 339.34 1,868,188 -4.18(-1.22%)
Dec 27, 2022 341.48 344.26 339.20 343.52 1,650,251 +2.54(+0.74%)
Dec 23, 2022 336.43 341.91 335.11 340.98 1,929,456 +2.06(+0.61%)
Dec 22, 2022 341.56 342.96 333.86 338.92 2,293,547 -4.14(-1.21%)
Dec 21, 2022 341.02 344.95 339.76 343.05 2,101,414 +2.72(+0.80%)
Dec 20, 2022 338.77 341.74 338.02 340.33 1,909,509 +1.68(+0.50%)
Dec 19, 2022 342.73 343.21 336.95 338.66 2,476,139 -4.55(-1.32%)
Dec 16, 2022 342.14 345.58 340.76 343.20 5,992,857 -0.41(-0.12%)
Dec 15, 2022 348.74 351.10 339.95 343.61 2,796,253 -11.17(-3.15%)
Dec 14, 2022 354.28 359.34 351.07 354.78 2,607,050 +0.36(+0.10%)
Dec 13, 2022 366.42 366.44 353.02 354.43 3,095,838 -1.01(-0.29%)
Dec 12, 2022 347.64 355.70 346.74 355.44 2,445,798 +9.27(+2.68%)
Dec 09, 2022 345.74 350.08 344.71 346.17 2,318,862 -2.32(-0.67%)
Dec 08, 2022 347.33 349.48 344.57 348.49 2,013,998 +3.72(+1.08%)
Dec 07, 2022 344.23 345.20 338.87 344.77 2,473,194 -0.11(-0.03%)
Dec 06, 2022 351.12 352.29 341.72 344.88 2,371,173 -8.50(-2.40%)
Dec 05, 2022 353.28 356.16 351.75 353.37 2,219,434 -3.94(-1.10%)
Dec 02, 2022 354.72 359.52 353.34 357.31 2,031,080 -0.74(-0.21%)
Dec 01, 2022 355.26 358.82 351.35 358.05 3,405,291 +4.37(+1.23%)
Nov 30, 2022 340.24 353.68 338.88 353.68 4,283,958 +13.17(+3.87%)
Nov 29, 2022 341.03 342.09 338.15 340.51 1,737,455 -1.45(-0.42%)
Nov 28, 2022 344.04 347.56 340.61 341.96 2,243,303 -6.65(-1.91%)
Nov 25, 2022 346.30 348.72 345.42 348.61 951,669 +2.63(+0.76%)
Nov 23, 2022 342.00 348.12 341.52 345.98 1,952,261 +3.65(+1.07%)
Nov 22, 2022 337.24 342.69 334.99 342.33 2,530,044 +6.66(+1.98%)
Nov 21, 2022 340.38 341.62 335.04 335.67 2,007,369 -5.40(-1.58%)
Nov 18, 2022 343.02 345.97 338.73 341.07 2,763,880 +2.40(+0.71%)
Nov 17, 2022 336.41 339.31 334.43 338.67 2,019,940 -1.48(-0.43%)
Nov 16, 2022 340.54 342.50 337.50 340.14 2,599,380 -0.74(-0.22%)
Nov 15, 2022 343.95 348.54 336.90 340.89 3,005,987 +4.11(+1.22%)
Nov 14, 2022 334.17 341.88 333.46 336.78 2,366,927 +0.08(+0.02%)
Nov 11, 2022 336.41 340.02 333.79 336.70 3,763,477 +2.00(+0.60%)
Nov 10, 2022 328.65 334.83 326.65 334.70 3,279,403 +21.46(+6.85%)
Nov 09, 2022 319.82 321.22 312.75 313.23 3,023,180 -10.03(-3.10%)
Nov 08, 2022 323.74 326.89 319.80 323.26 2,405,572 +0.62(+0.19%)
Nov 07, 2022 319.99 323.31 315.29 322.65 2,763,168 +6.71(+2.12%)
Nov 04, 2022 311.45 320.66 310.85 315.94 3,440,280 +9.13(+2.98%)
Nov 03, 2022 312.72 314.35 306.25 306.81 2,882,954 -10.57(-3.33%)
Nov 02, 2022 328.89 317.19 317.38 3,098,637 -13.27(-4.01%)
Nov 01, 2022 329.69 331.10 324.60 330.65 3,688,546 +4.97(+1.53%)
Oct 31, 2022 326.37 326.93 321.31 325.68 3,182,209 -1.28(-0.39%)
Oct 28, 2022 316.87 329.27 315.39 326.96 3,672,445 +10.02(+3.16%)
Oct 27, 2022 313.77 320.62 311.66 316.93 4,761,949 -0.14(-0.04%)
Oct 26, 2022 309.91 321.98 309.91 317.07 5,391,473 +8.04(+2.60%)
Oct 25, 2022 303.58 309.72 303.53 309.03 3,034,437 +5.76(+1.90%)
Oct 24, 2022 302.20 304.60 298.21 303.27 3,208,535 +3.21(+1.07%)
Oct 21, 2022 292.26 300.40 291.26 300.06 3,627,313 +6.04(+2.06%)
Oct 20, 2022 295.48 300.42 293.36 294.02 2,482,837 -1.47(-0.50%)
Oct 19, 2022 293.21 297.35 292.54 295.49 1,929,121 -2.60(-0.87%)
Oct 18, 2022 300.86 301.38 294.29 298.09 3,119,603 +5.30(+1.81%)
Oct 17, 2022 293.17 296.45 289.12 292.79 3,443,720 +6.30(+2.20%)
Oct 14, 2022 293.60 296.34 285.64 286.49 3,130,227 -5.23(-1.79%)
Oct 13, 2022 275.17 293.18 274.76 291.72 3,348,581 +10.50(+3.73%)
Oct 12, 2022 284.35 285.30 281.05 281.22 2,666,403 -2.65(-0.93%)
Oct 11, 2022 287.62 288.17 282.25 283.87 3,582,302 -5.69(-1.96%)
Oct 10, 2022 294.77 294.98 287.33 289.55 1,797,185 -3.17(-1.08%)
Oct 07, 2022 294.40 294.92 290.75 292.72 2,227,872 -4.23(-1.42%)
Oct 06, 2022 300.27 302.72 296.58 296.95 2,512,999 -4.45(-1.48%)
Oct 05, 2022 295.23 303.77 294.51 301.39 2,871,765 +2.90(+0.97%)
Oct 04, 2022 293.46 301.17 293.25 298.49 3,985,995 +10.69(+3.71%)
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.