MasterCard (NY: MA )

350.80 +3.38 (+0.97%)
Streaming Delayed Price Updated: 11:11 AM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 364.92 367.12 361.27 362.08 2,908,162 -2.89(-0.79%)
Jun 29, 2021 365.97 368.33 364.88 364.96 3,422,600 +0.32(+0.09%)
Jun 28, 2021 377.78 377.78 362.11 364.65 4,839,140 -11.83(-3.14%)
Jun 25, 2021 372.35 376.52 370.25 376.48 4,017,015 +4.82(+1.30%)
Jun 24, 2021 375.87 376.93 369.82 371.66 2,811,483 -0.39(-0.10%)
Jun 23, 2021 374.88 375.59 371.20 372.05 2,260,432 -2.88(-0.77%)
Jun 22, 2021 370.90 375.64 368.95 374.92 3,616,714 +4.91(+1.33%)
Jun 21, 2021 365.58 373.35 363.18 370.01 3,119,873 +5.62(+1.54%)
Jun 18, 2021 359.13 367.32 359.01 364.39 5,051,039 +0.13(+0.04%)
Jun 17, 2021 360.50 366.11 358.25 364.26 3,856,532 +3.44(+0.95%)
Jun 16, 2021 366.33 366.33 358.32 360.82 3,105,967 -4.26(-1.17%)
Jun 15, 2021 364.31 365.71 359.75 365.08 3,591,544 +1.59(+0.44%)
Jun 14, 2021 362.98 363.61 359.11 363.50 2,536,517 +1.01(+0.28%)
Jun 11, 2021 362.52 363.82 360.80 362.49 2,731,208 +1.19(+0.33%)
Jun 10, 2021 361.68 362.62 358.98 361.30 2,480,680 +0.96(+0.27%)
Jun 09, 2021 363.91 366.27 360.33 360.33 2,542,086 -1.91(-0.53%)
Jun 08, 2021 361.99 364.65 360.23 362.25 3,250,600 +1.17(+0.32%)
Jun 07, 2021 364.77 368.29 360.28 361.08 2,150,736 -1.92(-0.53%)
Jun 04, 2021 361.31 363.61 360.70 363.00 2,314,469 +4.16(+1.16%)
Jun 03, 2021 360.36 363.67 358.75 358.84 2,627,605 -4.99(-1.37%)
Jun 02, 2021 360.53 368.11 359.89 363.82 3,560,429 +7.00(+1.96%)
Jun 01, 2021 361.47 362.39 356.57 356.82 3,145,780 -0.78(-0.22%)
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%)
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.