Skip to main content

MasterCard (NY: MA )

480.38 +2.43 (+0.51%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 340.24 353.68 338.88 353.68 4,283,958 +13.17(+3.87%)
Nov 29, 2022 341.03 342.09 338.15 340.51 1,737,455 -1.45(-0.42%)
Nov 28, 2022 344.04 347.56 340.61 341.96 2,243,303 -6.65(-1.91%)
Nov 25, 2022 346.30 348.72 345.42 348.61 951,669 +2.63(+0.76%)
Nov 23, 2022 342.00 348.12 341.52 345.98 1,952,261 +3.65(+1.07%)
Nov 22, 2022 337.24 342.69 334.99 342.33 2,530,044 +6.66(+1.98%)
Nov 21, 2022 340.38 341.62 335.04 335.67 2,007,369 -5.40(-1.58%)
Nov 18, 2022 343.02 345.97 338.73 341.07 2,763,880 +2.40(+0.71%)
Nov 17, 2022 336.41 339.31 334.43 338.67 2,019,940 -1.48(-0.43%)
Nov 16, 2022 340.54 342.50 337.50 340.14 2,599,380 -0.74(-0.22%)
Nov 15, 2022 343.95 348.54 336.90 340.89 3,005,987 +4.11(+1.22%)
Nov 14, 2022 334.17 341.88 333.46 336.78 2,366,927 +0.08(+0.02%)
Nov 11, 2022 336.41 340.02 333.79 336.70 3,763,477 +2.00(+0.60%)
Nov 10, 2022 328.65 334.83 326.65 334.70 3,279,403 +21.46(+6.85%)
Nov 09, 2022 319.82 321.22 312.75 313.23 3,023,180 -10.03(-3.10%)
Nov 08, 2022 323.74 326.89 319.80 323.26 2,405,572 +0.62(+0.19%)
Nov 07, 2022 319.99 323.31 315.29 322.65 2,763,168 +6.71(+2.12%)
Nov 04, 2022 311.45 320.66 310.85 315.94 3,440,280 +9.13(+2.98%)
Nov 03, 2022 312.72 314.35 306.25 306.81 2,882,954 -10.57(-3.33%)
Nov 02, 2022 328.89 317.19 317.38 3,098,637 -13.27(-4.01%)
Nov 01, 2022 329.69 331.10 324.60 330.65 3,688,546 +4.97(+1.53%)
Oct 31, 2022 326.37 326.93 321.31 325.68 3,182,209 -1.28(-0.39%)
Oct 28, 2022 316.87 329.27 315.39 326.96 3,672,445 +10.02(+3.16%)
Oct 27, 2022 313.77 320.62 311.66 316.93 4,761,949 -0.14(-0.04%)
Oct 26, 2022 309.91 321.98 309.91 317.07 5,391,473 +8.04(+2.60%)
Oct 25, 2022 303.58 309.72 303.53 309.03 3,034,437 +5.76(+1.90%)
Oct 24, 2022 302.20 304.60 298.21 303.27 3,208,535 +3.21(+1.07%)
Oct 21, 2022 292.26 300.40 291.26 300.06 3,627,313 +6.04(+2.06%)
Oct 20, 2022 295.48 300.42 293.36 294.02 2,482,837 -1.47(-0.50%)
Oct 19, 2022 293.21 297.35 292.54 295.49 1,929,121 -2.60(-0.87%)
Oct 18, 2022 300.86 301.38 294.29 298.09 3,119,603 +5.30(+1.81%)
Oct 17, 2022 293.17 296.45 289.12 292.79 3,443,720 +6.30(+2.20%)
Oct 14, 2022 293.60 296.34 285.64 286.49 3,130,227 -5.23(-1.79%)
Oct 13, 2022 275.17 293.18 274.76 291.72 3,348,581 +10.50(+3.73%)
Oct 12, 2022 284.35 285.30 281.05 281.22 2,666,403 -2.65(-0.93%)
Oct 11, 2022 287.62 288.17 282.25 283.87 3,582,302 -5.69(-1.96%)
Oct 10, 2022 294.77 294.98 287.33 289.55 1,797,185 -3.17(-1.08%)
Oct 07, 2022 294.40 294.92 290.75 292.72 2,227,872 -4.23(-1.42%)
Oct 06, 2022 300.27 302.72 296.58 296.95 2,512,999 -4.45(-1.48%)
Oct 05, 2022 295.23 303.77 294.51 301.39 2,871,765 +2.90(+0.97%)
Oct 04, 2022 293.46 301.17 293.25 298.49 3,985,995 +10.69(+3.71%)
Oct 03, 2022 285.19 290.05 282.29 287.80 5,334,511 +6.08(+2.16%)
Sep 30, 2022 284.21 288.07 281.72 281.72 3,839,662 -2.41(-0.85%)
Sep 29, 2022 285.69 289.38 282.22 284.12 3,471,509 -3.38(-1.18%)
Sep 28, 2022 282.48 290.28 279.09 287.50 5,663,894 +3.67(+1.29%)
Sep 27, 2022 292.74 295.15 282.17 283.84 4,111,300 -3.60(-1.25%)
Sep 26, 2022 287.37 292.62 286.45 287.43 3,669,368 -3.44(-1.18%)
Sep 23, 2022 290.43 291.85 287.56 290.87 3,276,088 -4.74(-1.60%)
Sep 22, 2022 300.15 300.28 293.85 295.61 3,205,843 -6.08(-2.02%)
Sep 21, 2022 311.58 312.07 301.41 301.69 2,388,034 -8.69(-2.80%)
Sep 20, 2022 308.29 311.47 306.58 310.38 2,795,657 -0.75(-0.24%)
Sep 19, 2022 309.07 312.54 307.39 311.13 2,415,108 -1.09(-0.35%)
Sep 16, 2022 309.96 312.72 306.26 312.22 3,684,860 -1.81(-0.58%)
Sep 15, 2022 320.60 322.93 312.26 314.04 2,509,923 -8.81(-2.73%)
Sep 14, 2022 324.02 325.45 320.37 322.84 2,682,689 +0.41(+0.13%)
Sep 13, 2022 326.95 329.72 321.58 322.44 2,338,385 -12.86(-3.84%)
Sep 12, 2022 334.97 336.35 332.84 335.30 2,117,268 +2.55(+0.77%)
Sep 09, 2022 327.49 333.91 327.10 332.75 1,835,662 +5.73(+1.75%)
Sep 08, 2022 321.54 327.24 320.50 327.02 2,133,671 +1.44(+0.44%)
Sep 07, 2022 321.09 326.16 319.08 325.59 2,016,958 +4.50(+1.40%)
Sep 06, 2022 319.52 323.97 317.60 321.09 2,062,464 +1.51(+0.47%)
Sep 02, 2022 326.37 326.63 317.57 319.58 1,954,849 -2.67(-0.83%)
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.