Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 383.30 383.30 377.47 380.28 2,570,970 -2.83(-0.74%)
Jul 29, 2021 381.82 388.95 381.82 383.11 3,829,430 +5.29(+1.40%)
Jul 28, 2021 385.88 385.99 376.72 377.82 3,422,178 -6.73(-1.75%)
Jul 27, 2021 384.29 389.49 380.24 384.55 2,824,993 -2.49(-0.64%)
Jul 26, 2021 385.93 387.13 382.58 387.04 2,319,755 -0.45(-0.12%)
Jul 23, 2021 379.45 388.72 379.45 387.50 3,775,653 +10.94(+2.90%)
Jul 22, 2021 374.73 377.25 371.52 376.56 4,242,587 +2.07(+0.55%)
Jul 21, 2021 370.52 375.32 369.55 374.49 2,428,168 +5.59(+1.51%)
Jul 20, 2021 361.62 371.08 359.92 368.90 3,596,996 +8.81(+2.45%)
Jul 19, 2021 371.93 373.05 358.04 360.10 6,914,842 -21.35(-5.60%)
Jul 16, 2021 387.39 387.69 380.34 381.45 2,746,782 -3.06(-0.80%)
Jul 15, 2021 384.42 387.54 381.77 384.51 3,827,648 -0.56(-0.15%)
Jul 14, 2021 377.37 385.89 377.37 385.07 4,205,733 +6.99(+1.85%)
Jul 13, 2021 370.05 380.97 370.05 378.09 5,237,529 +8.03(+2.17%)
Jul 12, 2021 369.50 370.56 366.63 370.06 2,687,662 +2.58(+0.70%)
Jul 09, 2021 366.40 368.01 364.47 367.48 2,440,566 +2.71(+0.74%)
Jul 08, 2021 362.12 365.16 360.29 364.76 2,850,539 -3.24(-0.88%)
Jul 07, 2021 370.83 372.17 366.56 368.01 3,227,532 -2.17(-0.58%)
Jul 06, 2021 370.69 372.25 365.62 370.17 2,784,259 +1.07(+0.29%)
Jul 02, 2021 366.80 369.55 366.26 369.10 2,831,814 +4.25(+1.17%)
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.