Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 350.01 352.28 340.25 346.85 4,966,701 -0.71(-0.20%)
Feb 25, 2021 357.35 360.05 345.24 347.55 5,311,400 -12.50(-3.47%)
Feb 24, 2021 345.89 361.49 343.63 360.05 7,617,131 +16.57(+4.82%)
Feb 23, 2021 333.91 347.27 331.71 343.48 6,454,329 +9.57(+2.86%)
Feb 22, 2021 323.47 337.31 322.26 333.92 5,037,316 +7.34(+2.25%)
Feb 19, 2021 331.74 332.29 324.45 326.58 4,178,399 -5.19(-1.56%)
Feb 18, 2021 327.87 333.22 326.24 331.76 2,442,072 +1.11(+0.33%)
Feb 17, 2021 332.33 333.64 329.19 330.65 2,312,817 -3.80(-1.14%)
Feb 16, 2021 336.41 337.19 331.38 334.46 2,975,846 +0.21(+0.06%)
Feb 12, 2021 334.57 336.33 330.04 334.25 3,086,284 -1.83(-0.55%)
Feb 11, 2021 338.66 342.67 333.52 336.08 5,212,554 +8.49(+2.59%)
Feb 10, 2021 328.37 328.83 325.67 327.60 4,321,835 +0.75(+0.23%)
Feb 09, 2021 329.30 329.57 323.47 326.84 3,053,277 -3.52(-1.06%)
Feb 08, 2021 333.27 334.73 328.89 330.36 2,705,877 -1.69(-0.51%)
Feb 05, 2021 335.74 337.51 330.71 332.05 3,024,562 -2.04(-0.61%)
Feb 04, 2021 328.73 336.46 328.43 334.08 4,629,076 +7.85(+2.41%)
Feb 03, 2021 327.23 329.35 324.52 326.23 4,111,211 -1.52(-0.46%)
Feb 02, 2021 317.05 329.51 317.05 327.75 5,799,504 +12.56(+3.98%)
Feb 01, 2021 314.56 317.12 311.29 315.20 5,029,546 +5.17(+1.67%)
Jan 29, 2021 317.39 319.23 306.20 310.03 7,781,104 -7.83(-2.46%)
Jan 28, 2021 320.62 322.49 315.61 317.86 7,044,787 +8.62(+2.79%)
Jan 27, 2021 314.02 316.61 306.92 309.25 7,597,392 -11.97(-3.73%)
Jan 26, 2021 323.47 324.00 319.37 321.21 3,571,514 -1.46(-0.45%)
Jan 25, 2021 321.03 323.42 310.95 322.68 6,383,528 +0.20(+0.06%)
Jan 22, 2021 323.85 328.52 322.40 322.48 3,924,167 -5.34(-1.63%)
Jan 21, 2021 327.79 330.19 325.18 327.82 3,555,187 -0.46(-0.14%)
Jan 20, 2021 323.46 331.24 322.62 328.28 5,182,059 +8.79(+2.75%)
Jan 19, 2021 320.52 322.62 318.23 319.49 4,704,572 +2.63(+0.83%)
Jan 15, 2021 321.06 323.17 315.51 316.86 8,071,247 -3.60(-1.12%)
Jan 14, 2021 341.79 342.66 320.22 320.46 8,875,832 -19.02(-5.60%)
Jan 13, 2021 342.69 342.84 337.42 339.48 4,209,036 +3.34(+0.99%)
Jan 12, 2021 340.21 341.11 329.38 336.13 4,955,034 -5.18(-1.52%)
Jan 11, 2021 345.14 346.43 340.91 341.31 2,451,518 -5.54(-1.60%)
Jan 08, 2021 344.41 347.95 342.57 346.85 3,439,576 +3.91(+1.14%)
Jan 07, 2021 342.04 345.40 341.49 342.94 3,161,790 +2.70(+0.79%)
Jan 06, 2021 343.05 346.58 337.31 340.24 4,052,050 +0.13(+0.04%)
Jan 05, 2021 341.46 345.57 338.17 340.11 3,054,069 -3.98(-1.16%)
Jan 04, 2021 350.47 350.60 340.05 344.10 4,737,131 -5.34(-1.53%)
Dec 31, 2020 349.43 349.43 349.43 4,290,489 +1.36(+0.39%)
Dec 30, 2020 341.35 350.29 339.91 348.07 4,290,489 +8.70(+2.56%)
Dec 29, 2020 340.46 341.42 337.51 339.37 2,883,344 +2.14(+0.64%)
Dec 28, 2020 330.75 338.32 329.79 337.23 3,521,884 +8.29(+2.52%)
Dec 24, 2020 323.69 329.30 323.40 328.93 1,337,021 +6.63(+2.06%)
Dec 23, 2020 327.10 328.16 322.11 322.31 2,817,819 -2.95(-0.91%)
Dec 22, 2020 327.13 328.17 324.62 325.25 2,454,700 -2.08(-0.64%)
Dec 21, 2020 326.20 329.08 320.36 327.34 3,720,191 -5.84(-1.75%)
Dec 18, 2020 329.43 334.42 327.32 333.17 8,625,112 +3.36(+1.02%)
Dec 17, 2020 327.50 331.21 326.39 329.81 2,783,178 +4.70(+1.45%)
Dec 16, 2020 326.94 326.98 322.32 325.12 3,465,817 -1.52(-0.46%)
Dec 15, 2020 326.15 328.17 320.73 326.63 3,171,314 +2.45(+0.75%)
Dec 14, 2020 322.08 331.62 320.70 324.19 3,628,742 +3.65(+1.14%)
Dec 11, 2020 320.21 324.59 318.68 320.53 4,267,866 -4.01(-1.24%)
Dec 10, 2020 327.61 328.48 324.22 324.55 3,580,848 -5.22(-1.58%)
Dec 09, 2020 333.25 334.52 327.65 329.76 3,025,098 -3.86(-1.16%)
Dec 08, 2020 331.17 335.62 329.62 333.62 2,271,404 -0.17(-0.05%)
Dec 07, 2020 336.14 340.67 332.90 333.79 2,440,440 -3.32(-0.98%)
Dec 04, 2020 329.83 337.11 328.74 337.11 4,416,492 +9.02(+2.75%)
Dec 03, 2020 331.44 335.12 327.09 328.09 3,145,752 -4.97(-1.49%)
Dec 02, 2020 329.70 333.08 326.98 333.06 3,035,922 +1.31(+0.40%)
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.