Indicators

MasterCard (NY: MA )

460.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	357.31	360.44	350.86	355.96	5,018,669	-8.16(-2.24%)
Feb 25, 2022	362.27	367.57	359.32	364.11	3,870,122	-0.29(-0.08%)
Feb 24, 2022	341.28	365.55	336.71	364.40	7,525,908	+8.04(+2.26%)
Feb 23, 2022	366.96	368.52	355.27	356.36	3,853,852	-6.96(-1.92%)
Feb 22, 2022	360.08	369.27	358.89	363.32	3,950,709	-1.64(-0.45%)
Feb 18, 2022				364.96	0	-3.70(-1.00%)
Feb 17, 2022	373.50	376.15	367.15	368.66	4,026,528	-9.11(-2.41%)
Feb 16, 2022	374.84	379.81	371.70	377.77	3,471,182	+1.37(+0.36%)
Feb 15, 2022	369.53	377.91	368.37	376.40	5,879,757	+7.28(+1.97%)
Feb 14, 2022	363.85	372.20	361.82	369.12	3,728,641	+4.33(+1.19%)
Feb 11, 2022	372.77	375.76	362.68	364.79	4,404,965	-4.56(-1.23%)
Feb 10, 2022	366.71	374.88	365.56	369.34	4,048,778	-6.89(-1.83%)
Feb 09, 2022	380.40	383.21	375.47	376.23	5,572,344	+6.91(+1.87%)
Feb 08, 2022	372.45	374.65	365.55	369.32	5,904,004	-1.74(-0.47%)
Feb 07, 2022	377.05	377.25	368.28	371.06	4,835,349	-5.99(-1.59%)
Feb 04, 2022	382.35	382.92	371.34	377.05	6,127,983	-7.76(-2.02%)
Feb 03, 2022	383.30	387.64		384.81	4,266,304	-6.59(-1.68%)
Feb 02, 2022	384.04	394.53	377.59	391.40	6,196,668	+4.63(+1.20%)

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.