Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM 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%)
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.