Skip to main content

MasterCard (NY: MA )

481.79 +3.84 (+0.80%)
Streaming Delayed Price Updated: 3:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 326.80 333.62 326.67 331.02 5,926,687 +2.46(+0.75%)
Oct 28, 2021 339.56 345.79 324.46 328.56 9,629,521 -2.65(-0.80%)
Oct 27, 2021 343.33 346.41 329.32 331.22 9,835,854 -21.31(-6.05%)
Oct 26, 2021 358.51 352.53 3,365,754 -3.49(-0.98%)
Oct 25, 2021 357.60 359.42 353.98 356.02 2,480,367 +2.16(+0.61%)
Oct 22, 2021 351.90 356.79 350.14 353.86 2,812,087 +2.43(+0.69%)
Oct 21, 2021 349.85 351.60 342.61 351.43 2,550,601 -0.55(-0.16%)
Oct 20, 2021 356.85 357.63 351.40 351.99 2,833,537 -5.26(-1.47%)
Oct 19, 2021 353.59 357.43 352.81 357.25 2,873,191 +3.61(+1.02%)
Oct 18, 2021 349.21 355.11 345.54 353.63 3,325,071 +2.41(+0.69%)
Oct 15, 2021 344.32 351.82 343.08 351.23 4,108,709 +11.27(+3.31%)
Oct 14, 2021 339.23 341.17 336.26 339.96 4,140,770 +2.20(+0.65%)
Oct 13, 2021 341.61 344.81 332.46 337.76 3,806,849 -2.95(-0.87%)
Oct 12, 2021 343.98 345.31 340.00 340.71 3,083,768 -1.79(-0.52%)
Oct 11, 2021 349.20 350.12 342.25 342.50 2,806,184 -7.70(-2.20%)
Oct 08, 2021 351.23 355.54 349.46 350.20 2,368,670 +1.04(+0.30%)
Oct 07, 2021 344.32 353.10 344.01 349.16 3,252,770 +5.58(+1.63%)
Oct 06, 2021 335.03 343.77 334.14 343.58 3,766,814 +5.40(+1.60%)
Oct 05, 2021 342.47 343.46 337.90 338.18 4,793,674 -0.98(-0.29%)
Oct 04, 2021 354.66 355.37 334.37 339.16 8,018,209 -15.75(-4.44%)
Oct 01, 2021 344.70 357.86 342.07 354.90 5,305,024 +12.32(+3.60%)
Sep 30, 2021 349.54 350.78 342.31 342.58 4,458,754 -5.43(-1.56%)
Sep 29, 2021 347.64 351.95 347.25 348.01 2,849,873 +1.98(+0.57%)
Sep 28, 2021 350.29 350.58 343.94 346.03 3,315,569 -5.51(-1.57%)
Sep 27, 2021 351.82 357.28 349.95 351.54 4,219,524 -1.37(-0.39%)
Sep 24, 2021 348.84 354.65 347.60 352.91 3,355,383 +4.03(+1.16%)
Sep 23, 2021 340.67 349.59 340.14 348.88 4,854,161 +10.50(+3.10%)
Sep 22, 2021 334.33 338.83 333.58 338.38 3,286,444 +5.94(+1.79%)
Sep 21, 2021 337.19 338.15 332.34 332.44 3,010,239 -2.28(-0.68%)
Sep 20, 2021 333.36 336.11 330.70 334.71 4,015,482 -3.30(-0.98%)
Sep 17, 2021 338.96 340.93 335.78 338.01 5,612,167 -3.22(-0.94%)
Sep 16, 2021 340.35 342.58 339.64 341.24 3,827,504 +1.54(+0.45%)
Sep 15, 2021 341.92 342.44 337.74 339.70 3,890,422 -1.04(-0.30%)
Sep 14, 2021 344.56 344.75 340.19 340.73 3,330,832 -1.99(-0.58%)
Sep 13, 2021 344.87 346.83 341.28 342.72 3,282,225 +0.42(+0.12%)
Sep 10, 2021 349.73 349.80 341.94 342.30 3,488,941 -3.96(-1.14%)
Sep 09, 2021 345.57 348.46 344.79 346.26 3,770,854 +0.36(+0.11%)
Sep 08, 2021 339.94 346.84 339.94 345.90 5,129,430 +6.24(+1.84%)
Sep 07, 2021 339.84 342.90 337.99 339.66 4,836,008 +4.41(+1.32%)
Sep 03, 2021 334.95 339.10 333.96 335.24 5,249,750 -1.03(-0.31%)
Sep 02, 2021 345.37 345.40 334.36 336.28 7,523,017 -8.17(-2.37%)
Sep 01, 2021 342.29 346.89 342.21 344.45 4,566,209 +3.29(+0.96%)
Aug 31, 2021 347.77 350.01 339.63 341.16 6,879,497 -6.72(-1.93%)
Aug 30, 2021 349.60 352.79 347.09 347.88 4,091,776 -2.64(-0.75%)
Aug 27, 2021 347.30 351.28 346.50 350.52 3,753,457 +2.83(+0.81%)
Aug 26, 2021 352.75 352.95 346.64 347.69 4,004,618 -6.15(-1.74%)
Aug 25, 2021 356.66 357.09 353.25 353.84 2,375,098 -2.64(-0.74%)
Aug 24, 2021 357.71 360.74 356.17 356.48 3,076,449 +0.76(+0.21%)
Aug 23, 2021 352.23 356.93 351.52 355.72 3,590,609 +5.93(+1.70%)
Aug 20, 2021 352.12 353.07 348.15 349.79 4,197,426 -2.29(-0.65%)
Aug 19, 2021 351.67 354.86 349.52 352.07 2,768,373 -3.59(-1.01%)
Aug 18, 2021 355.89 360.32 355.31 355.66 2,823,189 -2.25(-0.63%)
Aug 17, 2021 356.69 359.12 354.52 357.91 2,853,409 -0.33(-0.09%)
Aug 16, 2021 355.22 358.48 351.39 358.23 2,981,128 +0.80(+0.22%)
Aug 13, 2021 356.95 358.17 355.35 357.43 2,338,912 +0.76(+0.21%)
Aug 12, 2021 357.26 357.90 352.61 356.68 3,859,649 -2.23(-0.62%)
Aug 11, 2021 363.15 364.54 358.42 358.90 3,343,447 -3.55(-0.98%)
Aug 10, 2021 366.83 367.29 358.77 362.45 3,273,153 -2.80(-0.77%)
Aug 09, 2021 368.71 369.01 363.48 365.25 2,435,690 -3.79(-1.03%)
Aug 06, 2021 365.98 370.00 365.56 369.04 2,069,050 +2.55(+0.70%)
Aug 05, 2021 362.80 366.51 361.62 366.49 2,600,578 +3.87(+1.07%)
Aug 04, 2021 361.90 363.85 358.10 362.62 3,250,318 +0.40(+0.11%)
Aug 03, 2021 371.14 371.15 354.30 362.21 6,422,060 -7.55(-2.04%)
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.