MasterCard (NY: MA )

344.59 -6.70 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 360.50 362.40 357.44 357.61 3,656,068 -1.41(-0.39%)
May 27, 2021 361.54 363.37 357.57 359.01 5,460,382 -0.64(-0.18%)
May 26, 2021 365.96 366.85 359.06 359.66 3,127,667 -4.53(-1.24%)
May 25, 2021 370.05 370.67 363.80 364.19 3,948,955 -5.12(-1.39%)
May 24, 2021 367.03 370.66 366.59 369.31 2,371,166 +4.74(+1.30%)
May 21, 2021 366.10 369.46 364.43 364.57 2,731,300 -0.10(-0.03%)
May 20, 2021 359.95 366.36 359.50 364.67 4,120,868 +6.66(+1.86%)
May 19, 2021 354.38 358.17 352.44 358.00 3,608,309 -2.07(-0.58%)
May 18, 2021 363.97 366.79 359.89 360.07 3,449,287 -0.23(-0.06%)
May 17, 2021 359.31 361.06 355.11 360.30 2,532,457 -0.61(-0.17%)
May 14, 2021 360.04 361.71 358.51 360.91 2,984,348 +3.86(+1.08%)
May 13, 2021 356.37 359.85 354.97 357.05 2,647,860 +3.37(+0.95%)
May 12, 2021 361.74 361.74 352.71 353.68 3,320,822 -10.90(-2.99%)
May 11, 2021 357.68 365.89 356.31 364.58 3,098,804 +1.26(+0.35%)
May 10, 2021 372.69 372.90 362.40 363.32 3,220,073 -8.99(-2.41%)
May 07, 2021 374.15 375.52 370.48 372.30 2,960,452 -0.08(-0.02%)
May 06, 2021 368.08 372.63 362.68 372.38 3,818,572 +6.29(+1.72%)
May 05, 2021 373.42 376.51 365.00 366.10 3,020,239 -6.71(-1.80%)
May 04, 2021 373.96 375.09 368.51 372.81 3,348,940 -3.46(-0.92%)
May 03, 2021 382.29 383.67 373.74 376.27 3,371,403 -2.64(-0.70%)
Apr 30, 2021 379.70 381.82 372.51 378.91 4,076,825 -6.83(-1.77%)
Apr 29, 2021 388.27 389.15 380.63 385.74 4,675,190 -6.64(-1.69%)
Apr 28, 2021 387.48 398.19 387.48 392.39 4,096,979 +6.53(+1.69%)
Apr 27, 2021 385.02 387.21 382.95 385.86 2,288,742 +1.59(+0.41%)
Apr 26, 2021 384.63 389.70 383.91 384.27 2,273,710 +0.41(+0.11%)
Apr 23, 2021 381.18 386.66 380.30 383.87 2,314,388 +3.67(+0.97%)
Apr 22, 2021 379.92 386.29 378.84 380.20 3,744,311 +0.26(+0.07%)
Apr 21, 2021 375.47 380.93 373.56 379.94 2,486,859 +6.42(+1.72%)
Apr 20, 2021 377.05 378.17 370.48 373.52 3,161,959 -5.48(-1.45%)
Apr 19, 2021 381.73 384.55 378.18 379.01 3,388,865 -3.98(-1.04%)
Apr 16, 2021 385.79 385.89 380.51 382.99 2,748,368 -0.32(-0.08%)
Apr 15, 2021 378.03 384.18 377.83 383.30 2,966,337 +8.10(+2.16%)
Apr 14, 2021 373.89 377.81 372.51 375.20 2,336,650 +0.19(+0.05%)
Apr 13, 2021 375.93 376.96 373.69 375.01 2,674,737 -1.70(-0.45%)
Apr 12, 2021 374.96 377.80 373.08 376.71 2,920,136 -0.24(-0.06%)
Apr 09, 2021 372.98 377.21 371.35 376.94 2,449,503 +2.32(+0.62%)
Apr 08, 2021 369.92 376.18 369.68 374.62 3,557,437 +7.04(+1.92%)
Apr 07, 2021 365.66 370.44 365.52 367.58 2,986,443 +1.50(+0.41%)
Apr 06, 2021 361.46 367.26 359.08 366.09 2,687,345 +1.24(+0.34%)
Apr 05, 2021 363.34 367.03 360.91 364.85 2,200,454 +4.97(+1.38%)
Apr 01, 2021 353.68 359.98 351.89 359.88 3,737,017 +7.18(+2.04%)
Mar 31, 2021 356.20 358.09 352.43 352.69 4,414,246 -2.13(-0.60%)
Mar 30, 2021 357.38 361.13 353.74 354.82 2,913,143 -4.67(-1.30%)
Mar 29, 2021 360.81 361.91 355.23 359.49 4,093,573 -3.20(-0.88%)
Mar 26, 2021 356.54 363.15 353.89 362.69 2,767,480 +7.71(+2.17%)
Mar 25, 2021 354.64 356.08 350.81 354.98 2,990,122 -1.28(-0.36%)
Mar 24, 2021 353.71 361.55 352.64 356.26 3,583,148 +4.34(+1.23%)
Mar 23, 2021 355.91 355.91 350.18 351.92 3,792,070 -3.10(-0.87%)
Mar 22, 2021 352.59 358.24 350.66 355.02 4,179,992 +1.87(+0.53%)
Mar 19, 2021 361.36 362.83 346.84 353.15 12,340,597 -10.39(-2.86%)
Mar 18, 2021 371.50 371.94 361.60 363.54 7,274,050 -11.57(-3.08%)
Mar 17, 2021 378.25 381.47 372.33 375.11 3,271,261 -3.67(-0.97%)
Mar 16, 2021 379.09 381.65 375.11 378.78 3,477,732 +0.62(+0.16%)
Mar 15, 2021 379.70 384.20 375.07 378.16 4,256,423 -0.94(-0.25%)
Mar 12, 2021 377.55 380.31 375.66 379.10 2,490,974 -1.65(-0.43%)
Mar 11, 2021 381.87 385.83 378.99 380.76 3,764,604 +2.65(+0.70%)
Mar 10, 2021 372.54 380.38 369.49 378.10 4,551,409 +5.13(+1.38%)
Mar 09, 2021 371.47 383.67 369.21 372.97 5,887,165 +5.14(+1.40%)
Mar 08, 2021 358.99 378.86 358.38 367.83 7,281,470 +10.35(+2.90%)
Mar 05, 2021 351.57 358.38 343.15 357.48 4,687,373 +11.27(+3.26%)
Mar 04, 2021 356.71 358.22 341.43 346.21 4,612,617 -10.65(-2.98%)
Mar 03, 2021 356.61 361.99 352.10 356.86 3,726,164 -2.55(-0.71%)
Mar 02, 2021 358.59 363.15 355.95 359.40 3,593,072 -0.08(-0.02%)
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.