MasterCard (NY: MA )

348.01 +0.59 (+0.17%)
Streaming Delayed Price Updated: 2:12 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 353.13 353.13 353.13 4,245,580 +1.38(+0.39%)
Dec 30, 2020 344.96 354.00 343.50 351.75 4,245,580 +8.79(+2.56%)
Dec 29, 2020 344.07 345.03 341.08 342.96 2,853,164 +2.17(+0.64%)
Dec 28, 2020 334.25 341.90 333.27 340.79 3,485,020 +8.38(+2.52%)
Dec 24, 2020 327.12 332.78 326.82 332.41 1,323,027 +6.70(+2.06%)
Dec 23, 2020 330.56 331.63 325.52 325.71 2,788,325 -2.98(-0.91%)
Dec 22, 2020 330.59 331.64 328.06 328.69 2,429,007 -2.11(-0.64%)
Dec 21, 2020 329.65 332.56 323.75 330.80 3,681,251 -5.90(-1.75%)
Dec 18, 2020 332.92 337.95 330.78 336.70 8,534,833 +3.39(+1.02%)
Dec 17, 2020 330.97 334.72 329.84 333.30 2,754,047 +4.75(+1.45%)
Dec 16, 2020 330.39 330.43 325.73 328.55 3,429,541 -1.53(-0.46%)
Dec 15, 2020 329.60 331.64 324.12 330.09 3,138,120 +2.47(+0.75%)
Dec 14, 2020 325.49 335.13 324.09 327.61 3,590,760 +3.69(+1.14%)
Dec 11, 2020 323.60 328.02 322.05 323.92 4,223,194 -4.06(-1.24%)
Dec 10, 2020 331.08 331.96 327.65 327.98 3,543,367 -5.27(-1.58%)
Dec 09, 2020 336.77 338.06 331.12 333.25 2,993,434 -3.90(-1.16%)
Dec 08, 2020 334.67 339.17 333.11 337.15 2,247,629 -0.17(-0.05%)
Dec 07, 2020 339.69 344.27 336.42 337.32 2,414,895 -3.35(-0.98%)
Dec 04, 2020 333.32 340.68 332.21 340.67 4,370,265 +9.11(+2.75%)
Dec 03, 2020 334.94 338.67 330.55 331.56 3,112,826 -5.03(-1.49%)
Dec 02, 2020 333.18 336.61 330.43 336.59 3,004,145 +1.32(+0.40%)
Dec 01, 2020 336.04 338.97 334.01 335.26 4,255,892 +2.35(+0.70%)
Nov 30, 2020 334.06 334.44 326.65 332.92 4,321,047 -2.53(-0.75%)
Nov 27, 2020 339.17 339.22 334.00 335.45 1,417,334 -2.23(-0.66%)
Nov 25, 2020 340.04 340.04 335.72 337.68 2,562,461 -1.06(-0.31%)
Nov 24, 2020 333.31 340.44 330.54 338.73 3,567,827 +10.24(+3.12%)
Nov 23, 2020 322.73 329.64 320.91 328.50 3,253,764 +8.94(+2.80%)
Nov 20, 2020 331.20 331.58 319.55 319.55 4,189,535 -10.76(-3.26%)
Nov 19, 2020 331.91 335.54 327.88 330.31 2,747,472 -2.04(-0.61%)
Nov 18, 2020 332.94 337.31 331.28 332.35 3,237,365 -0.55(-0.17%)
Nov 17, 2020 329.61 334.16 327.19 332.91 3,449,528 +1.04(+0.31%)
Nov 16, 2020 338.15 338.99 329.61 331.87 3,348,368 +0.42(+0.13%)
Nov 13, 2020 326.77 332.52 323.85 331.45 2,419,737 +6.67(+2.05%)
Nov 12, 2020 325.55 329.53 322.82 324.79 3,242,353 -4.06(-1.23%)
Nov 11, 2020 333.81 334.09 327.54 328.84 3,001,440 -2.36(-0.71%)
Nov 10, 2020 336.36 342.17 329.88 331.20 5,384,830 -9.68(-2.84%)
Nov 09, 2020 342.79 353.19 337.26 340.88 11,050,804 +30.59(+9.86%)
Nov 06, 2020 312.61 313.11 306.78 310.29 3,010,647 -2.86(-0.91%)
Nov 05, 2020 311.77 315.94 310.23 313.15 3,832,488 +9.23(+3.04%)
Nov 04, 2020 301.83 309.38 299.01 303.92 4,839,574 +11.68(+4.00%)
Nov 03, 2020 291.31 297.13 288.66 292.24 4,140,485 +5.36(+1.87%)
Nov 02, 2020 291.10 291.69 285.04 286.87 5,149,885 +1.32(+0.46%)
Oct 30, 2020 286.75 288.73 278.20 285.56 6,967,902 -4.49(-1.55%)
Oct 29, 2020 290.07 292.15 284.48 290.05 9,684,625 +1.78(+0.62%)
Oct 28, 2020 298.47 298.77 285.52 288.27 11,638,406 -25.45(-8.11%)
Oct 27, 2020 315.50 316.14 309.02 313.72 4,360,606 -0.94(-0.30%)
Oct 26, 2020 322.93 323.75 310.88 314.66 5,228,591 -11.43(-3.50%)
Oct 23, 2020 332.11 332.11 324.80 326.09 2,977,190 -3.95(-1.20%)
Oct 22, 2020 329.81 331.79 325.73 330.04 2,280,505 +0.18(+0.05%)
Oct 21, 2020 328.94 332.73 327.76 329.86 2,751,696 +1.68(+0.51%)
Oct 20, 2020 329.48 333.20 328.14 328.18 2,708,590 +0.05(+0.01%)
Oct 19, 2020 336.49 337.66 326.90 328.13 2,968,048 -7.65(-2.28%)
Oct 16, 2020 336.37 341.30 335.61 335.78 3,362,201 +0.82(+0.25%)
Oct 15, 2020 334.69 335.98 329.27 334.95 3,767,598 -4.09(-1.21%)
Oct 14, 2020 342.07 343.48 337.55 339.04 2,258,741 -3.11(-0.91%)
Oct 13, 2020 347.68 347.75 341.34 342.15 2,550,586 -6.13(-1.76%)
Oct 12, 2020 351.21 351.21 347.07 348.28 2,974,893 -0.35(-0.10%)
Oct 09, 2020 344.27 349.59 343.30 348.63 3,150,338 +7.16(+2.10%)
Oct 08, 2020 341.33 343.98 340.56 341.46 2,013,123 +1.63(+0.48%)
Oct 07, 2020 337.74 340.57 336.31 339.83 3,104,958 +6.39(+1.92%)
Oct 06, 2020 338.01 342.26 332.24 333.44 2,583,218 -5.75(-1.70%)
Oct 05, 2020 337.64 339.19 334.96 339.19 2,106,449 +4.37(+1.30%)
Oct 02, 2020 334.27 338.56 332.04 334.82 2,210,952 -4.49(-1.32%)
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.