MasterCard (NY: MA )

344.98 -11.11 (-3.12%)
Streaming Delayed Price Updated: 3:26 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 355.87 361.26 354.70 357.23 1,995,621 -1.66(-0.46%)
Dec 30, 2021 359.89 362.53 357.02 358.89 1,566,642 -0.30(-0.08%)
Dec 29, 2021 359.67 361.04 358.09 359.19 1,544,225 +0.51(+0.14%)
Dec 28, 2021 356.70 362.02 356.32 358.68 1,931,338 +0.47(+0.13%)
Dec 27, 2021 357.90 358.98 353.52 358.21 2,692,765 -0.27(-0.08%)
Dec 23, 2021 355.46 360.36 352.93 358.48 2,642,382 +3.08(+0.87%)
Dec 22, 2021 344.56 356.53 344.56 355.40 3,476,210 +6.70(+1.92%)
Dec 21, 2021 338.35 349.95 337.39 348.70 3,123,308 +13.64(+4.07%)
Dec 20, 2021 339.25 341.52 334.27 335.06 5,042,465 -12.22(-3.52%)
Dec 17, 2021 347.16 350.74 342.12 347.27 5,933,398 -3.59(-1.02%)
Dec 16, 2021 349.65 351.71 343.11 350.86 5,399,725 +6.53(+1.90%)
Dec 15, 2021 338.02 344.57 333.77 344.33 4,946,615 +5.77(+1.70%)
Dec 14, 2021 343.31 346.18 335.89 338.57 4,543,636 -4.73(-1.38%)
Dec 13, 2021 347.16 347.49 338.35 343.30 4,380,375 -4.58(-1.32%)
Dec 10, 2021 344.98 348.21 342.82 347.88 3,425,872 +5.37(+1.57%)
Dec 09, 2021 338.07 344.51 337.04 342.51 3,407,734 +2.17(+0.64%)
Dec 08, 2021 337.25 342.02 332.15 340.35 4,250,700 +2.81(+0.83%)
Dec 07, 2021 335.33 340.43 335.33 337.53 4,967,369 +6.14(+1.85%)
Dec 06, 2021 322.86 334.80 320.12 331.39 6,089,188 +11.15(+3.48%)
Dec 03, 2021 318.38 320.81 312.17 320.23 4,760,689 +1.90(+0.60%)
Dec 02, 2021 307.79 320.32 307.19 318.33 6,749,612 +12.29(+4.02%)
Dec 01, 2021 318.91 320.14 304.22 306.04 8,056,097 -7.04(-2.25%)
Nov 30, 2021 316.15 318.89 309.82 313.09 10,296,441 -8.04(-2.50%)
Nov 29, 2021 328.09 329.89 316.40 321.13 6,398,816 -1.15(-0.36%)
Nov 26, 2021 319.71 324.97 317.14 322.28 6,652,699 -15.74(-4.66%)
Nov 24, 2021 325.05 338.37 323.13 338.02 6,451,988 +10.94(+3.34%)
Nov 23, 2021 323.07 327.77 319.82 327.08 7,158,046 +7.66(+2.40%)
Nov 22, 2021 337.82 339.49 317.90 319.43 11,445,024 -18.31(-5.42%)
Nov 19, 2021 343.99 344.63 337.15 337.74 6,998,682 -8.45(-2.44%)
Nov 18, 2021 358.63 347.53 345.73 346.19 6,572,106 -10.89(-3.05%)
Nov 17, 2021 357.49 365.86 349.17 357.08 11,789,809 -10.33(-2.81%)
Nov 16, 2021 362.64 368.91 359.89 367.41 4,869,104 +8.15(+2.27%)
Nov 15, 2021 363.01 368.97 358.56 359.25 4,720,179 -2.13(-0.59%)
Nov 12, 2021 353.99 361.72 353.86 361.38 4,751,959 +9.11(+2.59%)
Nov 11, 2021 356.29 357.55 350.52 352.28 4,497,260 -3.58(-1.01%)
Nov 10, 2021 348.06 355.86 6,373,004 +13.21(+3.86%)
Nov 09, 2021 347.96 348.16 337.67 342.64 4,272,660 -4.99(-1.44%)
Nov 08, 2021 345.98 351.09 345.63 347.63 3,883,528 +0.88(+0.25%)
Nov 05, 2021 340.44 348.12 339.01 346.76 7,243,728 +13.28(+3.98%)
Nov 04, 2021 329.14 336.66 327.41 333.48 4,845,935 +5.96(+1.82%)
Nov 03, 2021 326.59 327.66 321.46 327.51 3,975,094 +0.94(+0.29%)
Nov 02, 2021 333.18 333.81 324.80 326.57 5,414,826 -5.54(-1.67%)
Nov 01, 2021 333.30 336.76 330.94 332.10 5,156,014 -1.46(-0.44%)
Oct 29, 2021 329.31 336.18 329.18 333.57 5,881,475 +2.48(+0.75%)
Oct 28, 2021 342.17 348.45 326.95 331.09 9,556,061 -2.67(-0.80%)
Oct 27, 2021 345.97 349.07 331.86 333.76 9,760,820 -21.47(-6.05%)
Oct 26, 2021 361.26 355.24 3,340,078 -3.52(-0.98%)
Oct 25, 2021 360.35 362.18 356.70 358.76 2,461,445 +2.18(+0.61%)
Oct 22, 2021 354.60 359.53 352.83 356.58 2,790,635 +2.45(+0.69%)
Oct 21, 2021 352.53 354.30 345.25 354.13 2,531,143 -0.56(-0.16%)
Oct 20, 2021 359.59 360.38 354.11 354.69 2,811,921 -5.30(-1.47%)
Oct 19, 2021 356.31 360.18 355.52 359.99 2,851,273 +3.64(+1.02%)
Oct 18, 2021 351.90 357.84 348.19 356.35 3,299,705 +2.43(+0.69%)
Oct 15, 2021 346.97 354.53 345.71 353.93 4,077,365 +11.35(+3.31%)
Oct 14, 2021 341.84 343.80 338.85 342.57 4,109,181 +2.22(+0.65%)
Oct 13, 2021 344.23 347.46 335.02 340.36 3,777,808 -2.97(-0.87%)
Oct 12, 2021 346.62 347.96 342.61 343.33 3,060,243 -1.80(-0.52%)
Oct 11, 2021 351.89 352.81 344.88 345.13 2,784,777 -7.76(-2.20%)
Oct 08, 2021 353.93 358.27 352.15 352.89 2,350,601 +1.04(+0.30%)
Oct 07, 2021 346.97 355.81 346.66 351.85 3,227,956 +5.63(+1.63%)
Oct 06, 2021 337.60 346.41 336.71 346.22 3,738,078 +5.44(+1.60%)
Oct 05, 2021 345.10 346.10 340.50 340.78 4,757,105 -0.98(-0.29%)
Oct 04, 2021 357.38 358.10 336.94 341.76 7,957,041 -15.87(-4.44%)
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.