Skip to main content

MasterCard (NY: MA )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 333.51 333.90 326.12 332.38 4,328,060 -2.53(-0.76%)
Nov 27, 2020 338.62 338.67 333.46 334.91 1,419,634 -2.22(-0.66%)
Nov 25, 2020 339.49 339.49 335.17 337.13 2,566,620 -1.06(-0.31%)
Nov 24, 2020 332.77 339.88 330.01 338.19 3,573,618 +10.22(+3.12%)
Nov 23, 2020 322.20 329.11 320.39 327.96 3,259,045 +8.93(+2.80%)
Nov 20, 2020 330.67 331.04 319.03 319.03 4,196,334 -10.75(-3.26%)
Nov 19, 2020 331.37 335.00 327.35 329.78 2,751,931 -2.03(-0.61%)
Nov 18, 2020 332.40 336.76 330.75 331.81 3,242,619 -0.55(-0.17%)
Nov 17, 2020 329.08 333.62 326.66 332.37 3,455,127 +1.04(+0.31%)
Nov 16, 2020 337.60 338.44 329.08 331.33 3,353,802 +0.41(+0.13%)
Nov 13, 2020 326.24 331.98 323.32 330.92 2,423,664 +6.66(+2.05%)
Nov 12, 2020 325.02 329.00 322.29 324.26 3,247,615 -4.05(-1.23%)
Nov 11, 2020 333.27 333.55 327.00 328.31 3,006,312 -2.36(-0.71%)
Nov 10, 2020 335.81 341.61 329.35 330.67 5,393,570 -9.66(-2.84%)
Nov 09, 2020 342.24 352.62 336.71 340.33 11,068,740 +30.54(+9.86%)
Nov 06, 2020 312.10 312.60 306.28 309.79 3,015,533 -2.85(-0.91%)
Nov 05, 2020 311.27 315.43 309.73 312.64 3,838,708 +9.22(+3.04%)
Nov 04, 2020 301.34 308.88 298.53 303.43 4,847,428 +11.67(+4.00%)
Nov 03, 2020 290.83 296.65 288.20 291.76 4,147,205 +5.35(+1.87%)
Nov 02, 2020 290.63 291.22 284.58 286.41 5,158,244 +1.31(+0.46%)
Oct 30, 2020 286.29 288.27 277.75 285.10 6,979,211 -4.48(-1.55%)
Oct 29, 2020 289.60 291.67 284.02 289.58 9,700,343 +1.78(+0.62%)
Oct 28, 2020 297.99 298.29 285.06 287.80 11,657,295 -25.41(-8.11%)
Oct 27, 2020 314.98 315.63 308.52 313.22 4,367,684 -0.94(-0.30%)
Oct 26, 2020 322.40 323.22 310.37 314.15 5,237,077 -11.41(-3.50%)
Oct 23, 2020 331.57 331.57 324.28 325.56 2,982,021 -3.94(-1.20%)
Oct 22, 2020 329.28 331.26 325.21 329.50 2,284,207 +0.18(+0.05%)
Oct 21, 2020 328.41 332.19 327.23 329.32 2,756,162 +1.68(+0.51%)
Oct 20, 2020 328.95 332.66 327.61 327.65 2,712,986 +0.05(+0.01%)
Oct 19, 2020 335.94 337.11 326.37 327.60 2,972,865 -7.64(-2.28%)
Oct 16, 2020 335.82 340.74 335.06 335.23 3,367,657 +0.82(+0.25%)
Oct 15, 2020 334.14 335.44 328.73 334.41 3,773,713 -4.08(-1.21%)
Oct 14, 2020 341.51 342.93 337.00 338.49 2,262,407 -3.10(-0.91%)
Oct 13, 2020 347.11 347.18 340.78 341.59 2,554,726 -6.12(-1.76%)
Oct 12, 2020 350.64 350.64 346.51 347.72 2,979,721 -0.35(-0.10%)
Oct 09, 2020 343.72 349.02 342.74 348.06 3,155,451 +7.15(+2.10%)
Oct 08, 2020 340.77 343.42 340.01 340.91 2,016,391 +1.63(+0.48%)
Oct 07, 2020 337.19 340.02 335.76 339.28 3,109,997 +6.38(+1.92%)
Oct 06, 2020 337.47 341.71 331.70 332.90 2,587,411 -5.74(-1.70%)
Oct 05, 2020 337.09 338.64 334.42 338.64 2,109,868 +4.36(+1.30%)
Oct 02, 2020 333.73 338.01 331.50 334.28 2,214,541 -4.48(-1.32%)
Oct 01, 2020 337.64 342.04 335.71 338.76 2,537,409 +5.13(+1.54%)
Sep 30, 2020 332.18 339.04 331.90 333.63 3,330,036 +1.91(+0.58%)
Sep 29, 2020 333.85 336.14 331.31 331.71 2,716,231 -2.13(-0.64%)
Sep 28, 2020 332.09 336.00 331.30 333.85 3,164,884 +6.52(+1.99%)
Sep 25, 2020 321.28 329.00 317.77 327.32 3,119,494 +3.52(+1.09%)
Sep 24, 2020 318.86 326.34 316.87 323.80 3,755,795 +3.63(+1.13%)
Sep 23, 2020 330.34 330.67 319.13 320.17 2,932,702 -10.63(-3.21%)
Sep 22, 2020 325.08 331.52 320.74 330.81 3,421,078 +7.36(+2.28%)
Sep 21, 2020 325.05 327.22 316.50 323.45 4,525,373 -7.31(-2.21%)
Sep 18, 2020 333.67 336.55 328.89 330.76 4,060,532 -4.11(-1.23%)
Sep 17, 2020 332.61 339.10 331.49 334.87 3,763,668 -2.39(-0.71%)
Sep 16, 2020 336.70 341.39 335.23 337.26 3,090,531 +2.67(+0.80%)
Sep 15, 2020 338.14 339.31 333.98 334.58 2,428,432 +0.53(+0.16%)
Sep 14, 2020 330.47 335.43 329.53 334.05 3,462,805 +8.34(+2.56%)
Sep 11, 2020 330.21 330.21 322.91 325.72 2,960,357 -2.69(-0.82%)
Sep 10, 2020 337.90 340.50 326.69 328.41 2,884,509 -6.67(-1.99%)
Sep 09, 2020 332.86 338.16 327.91 335.08 3,390,215 +9.63(+2.96%)
Sep 08, 2020 324.35 331.20 322.51 325.45 4,485,672 -5.06(-1.53%)
Sep 04, 2020 338.39 342.33 322.17 330.51 6,660,854 -8.71(-2.57%)
Sep 03, 2020 353.66 354.12 336.68 339.22 6,382,039 -16.63(-4.67%)
Sep 02, 2020 352.59 356.74 351.50 355.86 4,183,280 +3.75(+1.06%)
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.