Indicators

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

Month:

Year:

Range:

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.