Skip to main content

MasterCard (NY: MA )

479.45 +1.50 (+0.31%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 353.15 358.51 352.00 354.50 2,010,962 -1.65(-0.46%)
Dec 30, 2021 357.15 359.76 354.30 356.15 1,578,685 -0.30(-0.08%)
Dec 29, 2021 356.93 358.28 355.36 356.44 1,556,095 +0.50(+0.14%)
Dec 28, 2021 353.98 359.25 353.60 355.94 1,946,185 +0.46(+0.13%)
Dec 27, 2021 355.17 356.24 350.83 355.48 2,713,465 -0.27(-0.07%)
Dec 23, 2021 352.75 357.61 350.24 355.75 2,662,695 +3.06(+0.87%)
Dec 22, 2021 341.93 353.81 341.93 352.69 3,502,933 +6.65(+1.92%)
Dec 21, 2021 335.77 347.28 334.82 346.04 3,147,317 +13.54(+4.07%)
Dec 20, 2021 336.66 338.92 331.72 332.50 5,081,227 -12.12(-3.52%)
Dec 17, 2021 344.51 348.06 339.51 344.63 5,979,010 -3.56(-1.02%)
Dec 16, 2021 346.98 349.03 340.49 348.19 5,441,234 +6.48(+1.90%)
Dec 15, 2021 335.44 341.94 331.22 341.71 4,984,641 +5.72(+1.70%)
Dec 14, 2021 340.69 343.54 333.33 335.98 4,578,564 -4.70(-1.38%)
Dec 13, 2021 344.51 344.84 335.77 340.68 4,414,048 -4.55(-1.32%)
Dec 10, 2021 342.35 345.55 340.21 345.23 3,452,208 +5.33(+1.57%)
Dec 09, 2021 335.49 341.88 334.46 339.90 3,433,930 +2.15(+0.64%)
Dec 08, 2021 334.68 339.41 329.62 337.75 4,283,376 +2.79(+0.83%)
Dec 07, 2021 332.78 337.83 332.78 334.96 5,005,555 +6.10(+1.85%)
Dec 06, 2021 320.39 332.24 317.68 328.86 6,135,997 +11.07(+3.48%)
Dec 03, 2021 315.95 318.36 309.79 317.79 4,797,286 +1.88(+0.60%)
Dec 02, 2021 305.44 317.88 304.84 315.91 6,801,498 +12.20(+4.02%)
Dec 01, 2021 316.48 317.70 301.90 303.71 8,118,026 -6.99(-2.25%)
Nov 30, 2021 313.74 316.46 307.46 310.70 10,375,592 -7.98(-2.50%)
Nov 29, 2021 325.58 327.37 313.98 318.68 6,448,006 -1.14(-0.36%)
Nov 26, 2021 317.27 322.49 314.72 319.82 6,703,840 -15.62(-4.66%)
Nov 24, 2021 322.57 335.79 320.66 335.44 6,501,586 +10.85(+3.34%)
Nov 23, 2021 320.60 325.27 317.38 324.59 7,213,071 +7.60(+2.40%)
Nov 22, 2021 335.24 336.90 315.47 316.99 11,533,005 -18.17(-5.42%)
Nov 19, 2021 341.36 342.00 334.58 335.17 7,052,482 -8.39(-2.44%)
Nov 18, 2021 355.89 344.88 343.10 343.55 6,622,627 -10.80(-3.05%)
Nov 17, 2021 354.76 363.06 346.51 354.35 11,880,440 -10.25(-2.81%)
Nov 16, 2021 359.88 366.09 357.15 364.61 4,906,534 +8.09(+2.27%)
Nov 15, 2021 360.24 366.15 355.82 356.51 4,756,465 -2.11(-0.59%)
Nov 12, 2021 351.29 358.96 351.16 358.63 4,788,488 +9.04(+2.59%)
Nov 11, 2021 353.57 354.82 347.84 349.59 4,531,831 -3.55(-1.01%)
Nov 10, 2021 345.40 353.14 6,421,995 +13.11(+3.86%)
Nov 09, 2021 345.31 345.50 335.10 340.03 4,305,505 -4.95(-1.44%)
Nov 08, 2021 343.34 348.42 343.00 344.98 3,913,381 +0.87(+0.25%)
Nov 05, 2021 337.85 345.46 336.43 344.11 7,299,412 +13.18(+3.98%)
Nov 04, 2021 326.63 334.09 324.91 330.93 4,883,187 +5.92(+1.82%)
Nov 03, 2021 324.10 325.16 319.00 325.01 4,005,652 +0.94(+0.29%)
Nov 02, 2021 330.64 331.27 322.32 324.07 5,456,451 -5.50(-1.67%)
Nov 01, 2021 330.75 334.19 328.42 329.57 5,195,650 -1.45(-0.44%)
Oct 29, 2021 326.80 333.62 326.67 331.02 5,926,687 +2.46(+0.75%)
Oct 28, 2021 339.56 345.79 324.46 328.56 9,629,521 -2.65(-0.80%)
Oct 27, 2021 343.33 346.41 329.32 331.22 9,835,854 -21.31(-6.05%)
Oct 26, 2021 358.51 352.53 3,365,754 -3.49(-0.98%)
Oct 25, 2021 357.60 359.42 353.98 356.02 2,480,367 +2.16(+0.61%)
Oct 22, 2021 351.90 356.79 350.14 353.86 2,812,087 +2.43(+0.69%)
Oct 21, 2021 349.85 351.60 342.61 351.43 2,550,601 -0.55(-0.16%)
Oct 20, 2021 356.85 357.63 351.40 351.99 2,833,537 -5.26(-1.47%)
Oct 19, 2021 353.59 357.43 352.81 357.25 2,873,191 +3.61(+1.02%)
Oct 18, 2021 349.21 355.11 345.54 353.63 3,325,071 +2.41(+0.69%)
Oct 15, 2021 344.32 351.82 343.08 351.23 4,108,709 +11.27(+3.31%)
Oct 14, 2021 339.23 341.17 336.26 339.96 4,140,770 +2.20(+0.65%)
Oct 13, 2021 341.61 344.81 332.46 337.76 3,806,849 -2.95(-0.87%)
Oct 12, 2021 343.98 345.31 340.00 340.71 3,083,768 -1.79(-0.52%)
Oct 11, 2021 349.20 350.12 342.25 342.50 2,806,184 -7.70(-2.20%)
Oct 08, 2021 351.23 355.54 349.46 350.20 2,368,670 +1.04(+0.30%)
Oct 07, 2021 344.32 353.10 344.01 349.16 3,252,770 +5.58(+1.63%)
Oct 06, 2021 335.03 343.77 334.14 343.58 3,766,814 +5.40(+1.60%)
Oct 05, 2021 342.47 343.46 337.90 338.18 4,793,674 -0.98(-0.29%)
Oct 04, 2021 354.66 355.37 334.37 339.16 8,018,209 -15.75(-4.44%)
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.