Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	331.05	331.43	323.71	329.92	4,360,295	-2.51(-0.76%)
Nov 27, 2020	336.12	336.17	331.00	332.43	1,430,207	-2.21(-0.66%)
Nov 25, 2020	336.98	336.98	332.70	334.64	2,585,736	-1.05(-0.31%)
Nov 24, 2020	330.31	337.37	327.57	335.69	3,600,234	+10.15(+3.12%)
Nov 23, 2020	319.82	326.68	318.02	325.54	3,283,318	+8.86(+2.80%)
Nov 20, 2020	328.22	328.59	316.68	316.68	4,227,589	-10.67(-3.26%)
Nov 19, 2020	328.92	332.52	324.93	327.34	2,772,427	-2.02(-0.61%)
Nov 18, 2020	329.94	334.27	328.30	329.36	3,266,770	-0.55(-0.17%)
Nov 17, 2020	326.65	331.15	324.24	329.91	3,480,860	+1.03(+0.31%)
Nov 16, 2020	335.11	335.94	326.65	328.88	3,378,781	+0.41(+0.13%)
Nov 13, 2020	323.83	329.53	320.93	328.47	2,441,716	+6.61(+2.05%)
Nov 12, 2020	322.62	326.57	319.91	321.86	3,271,803	-4.02(-1.23%)
Nov 11, 2020	330.80	331.09	324.59	325.88	3,028,703	-2.34(-0.71%)
Nov 10, 2020	333.33	339.09	326.91	328.22	5,433,741	-9.59(-2.84%)
Nov 09, 2020	339.70	350.01	334.22	337.81	11,151,179	+30.31(+9.86%)
Nov 06, 2020	309.79	310.29	304.02	307.50	3,037,993	-2.83(-0.91%)
Nov 05, 2020	308.97	313.10	307.44	310.33	3,867,299	+9.15(+3.04%)
Nov 04, 2020	299.12	306.60	296.32	301.18	4,883,532	+11.58(+4.00%)
Nov 03, 2020	288.68	294.46	286.07	289.61	4,178,093	+5.31(+1.87%)

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.