MasterCard (NY: MA )

323.03 +4.74 (+1.49%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.