MasterCard (NY: MA )

351.07 +3.65 (+1.05%)
Streaming Delayed Price Updated: 10:58 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 314.31 317.29 308.72 314.49 3,422,380 -7.09(-2.20%)
Jun 29, 2022 318.11 325.09 317.41 321.58 3,791,353 +4.29(+1.35%)
Jun 28, 2022 331.66 336.09 317.12 317.29 3,404,931 -10.51(-3.21%)
Jun 27, 2022 330.93 330.93 326.09 327.80 2,819,688 -1.67(-0.51%)
Jun 24, 2022 318.22 329.77 318.22 329.46 4,332,509 +13.70(+4.34%)
Jun 23, 2022 317.90 318.98 312.56 315.77 2,394,827 +0.61(+0.19%)
Jun 22, 2022 312.49 318.04 310.38 315.16 2,679,935 -1.25(-0.39%)
Jun 21, 2022 315.06 319.23 313.89 316.40 3,203,883 +6.69(+2.16%)
Jun 17, 2022 306.04 313.15 302.70 309.71 6,264,387 +1.90(+0.62%)
Jun 16, 2022 315.10 315.46 304.12 307.81 4,542,616 -16.56(-5.10%)
Jun 15, 2022 326.38 329.59 318.43 324.37 2,365,310 +3.24(+1.01%)
Jun 14, 2022 319.10 322.98 318.66 321.13 2,797,171 +2.39(+0.75%)
Jun 13, 2022 320.99 329.86 316.92 318.74 4,840,139 -14.96(-4.48%)
Jun 10, 2022 340.26 343.23 333.55 333.70 3,312,941 -14.21(-4.08%)
Jun 09, 2022 358.63 361.07 347.85 347.90 2,258,006 -13.29(-3.68%)
Jun 08, 2022 363.85 365.97 359.84 361.19 1,715,007 -1.68(-0.46%)
Jun 07, 2022 355.81 363.34 355.81 362.88 2,164,675 +3.87(+1.08%)
Jun 06, 2022 360.86 367.15 357.40 359.01 2,203,071 +2.31(+0.65%)
Jun 03, 2022 358.35 359.82 354.65 356.70 2,083,100 -5.24(-1.45%)
Jun 02, 2022 359.36 363.90 356.64 361.94 2,491,965 +6.00(+1.69%)
Jun 01, 2022 357.08 363.30 353.74 355.94 2,196,872 -0.81(-0.23%)
May 31, 2022 351.98 359.84 350.04 356.75 3,885,744 +0.09(+0.03%)
May 27, 2022 352.28 356.67 351.00 356.66 2,667,304 +7.87(+2.25%)
May 26, 2022 346.91 352.14 344.92 348.79 2,825,191 +5.11(+1.49%)
May 25, 2022 339.51 346.65 338.14 343.68 3,042,442 +4.06(+1.19%)
May 24, 2022 342.81 342.92 334.93 339.62 2,569,029 -7.72(-2.22%)
May 23, 2022 337.97 350.20 337.90 347.34 3,429,848 +12.21(+3.64%)
May 20, 2022 334.65 338.54 326.66 335.12 3,435,830 +3.95(+1.19%)
May 19, 2022 328.96 335.15 323.41 331.18 4,394,375 -3.67(-1.10%)
May 18, 2022 332.57 340.52 332.51 334.85 4,535,248 -2.95(-0.87%)
May 17, 2022 339.04 340.11 331.49 337.80 2,810,903 +9.10(+2.77%)
May 16, 2022 327.51 332.50 324.01 328.69 2,069,576 -3.06(-0.92%)
May 13, 2022 326.64 334.18 325.07 331.75 3,547,702 +11.52(+3.60%)
May 12, 2022 320.76 324.56 311.79 320.23 3,902,767 -4.61(-1.42%)
May 11, 2022 324.46 329.84 317.55 324.85 4,277,288 +0.54(+0.17%)
May 10, 2022 331.27 332.63 322.04 324.31 5,019,217 -2.65(-0.81%)
May 09, 2022 339.93 341.31 323.87 326.96 5,795,159 -19.07(-5.51%)
May 06, 2022 345.16 350.16 339.71 346.03 3,646,821 -6.23(-1.77%)
May 05, 2022 360.96 366.62 348.17 352.26 3,458,417 -15.10(-4.11%)
May 04, 2022 358.24 368.08 352.55 367.36 3,357,030 +10.70(+3.00%)
May 03, 2022 360.45 362.30 352.33 356.67 2,693,322 -1.25(-0.35%)
May 02, 2022 361.86 363.79 349.49 357.91 3,916,168 -4.33(-1.19%)
Apr 29, 2022 370.88 375.94 360.62 362.24 4,774,021 -15.40(-4.08%)
Apr 28, 2022 367.97 380.77 367.63 377.64 6,865,157 +17.21(+4.77%)
Apr 27, 2022 355.88 372.57 354.88 360.44 5,718,673 +17.41(+5.07%)
Apr 26, 2022 346.85 348.96 342.50 343.03 3,125,674 -10.46(-2.96%)
Apr 25, 2022 348.18 353.95 346.06 353.49 3,391,093 +3.41(+0.97%)
Apr 22, 2022 359.37 360.96 349.51 350.08 2,978,167 -13.22(-3.64%)
Apr 21, 2022 368.32 374.04 362.32 363.30 3,615,448 -0.85(-0.23%)
Apr 20, 2022 365.51 370.72 362.73 364.14 3,387,882 +1.41(+0.39%)
Apr 19, 2022 355.69 363.52 354.95 362.73 3,008,608 +7.05(+1.98%)
Apr 18, 2022 352.88 359.63 352.11 355.68 1,877,250 -1.02(-0.29%)
Apr 14, 2022 356.06 361.81 355.75 356.70 3,369,639 +2.67(+0.75%)
Apr 13, 2022 343.33 355.88 341.79 354.02 3,057,465 +9.31(+2.70%)
Apr 12, 2022 348.90 353.37 343.40 344.71 4,051,403 -1.56(-0.45%)
Apr 11, 2022 349.54 350.40 344.73 346.28 1,813,608 -4.88(-1.39%)
Apr 08, 2022 346.21 354.77 344.56 351.16 2,242,145 +2.71(+0.78%)
Apr 07, 2022 350.08 351.79 344.72 348.45 2,856,402 -3.50(-0.99%)
Apr 06, 2022 354.86 355.47 348.00 351.95 3,882,034 -9.73(-2.69%)
Apr 05, 2022 361.67 365.97 360.29 361.68 2,225,884 -3.57(-0.98%)
Apr 04, 2022 362.60 368.09 361.51 365.25 3,041,134 +2.93(+0.81%)
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.