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 (%)
Mar 31, 2022 354.21 358.68 352.02 352.04 4,157,909 -4.79(-1.34%)
Mar 30, 2022 358.57 362.78 354.25 356.83 2,653,884 -5.23(-1.44%)
Mar 29, 2022 353.36 365.22 351.76 362.06 5,687,533 +16.81(+4.87%)
Mar 28, 2022 343.30 345.32 338.39 345.25 3,182,002 +1.45(+0.42%)
Mar 25, 2022 345.18 346.29 340.49 343.81 2,207,384 -0.32(-0.09%)
Mar 24, 2022 337.14 344.23 335.61 344.13 2,520,562 +7.06(+2.10%)
Mar 23, 2022 338.27 341.55 336.64 337.07 2,566,192 -7.24(-2.10%)
Mar 22, 2022 341.60 348.64 340.35 344.31 4,740,839 +3.89(+1.14%)
Mar 21, 2022 340.85 344.77 337.37 340.42 6,145,676 -4.44(-1.29%)
Mar 18, 2022 341.52 347.47 337.37 344.86 6,893,824 +3.60(+1.05%)
Mar 17, 2022 336.50 341.70 334.67 341.26 3,293,253 +1.73(+0.51%)
Mar 16, 2022 336.88 345.70 331.65 339.53 4,406,539 +9.53(+2.89%)
Mar 15, 2022 327.45 333.32 326.26 330.00 3,794,551 +6.31(+1.95%)
Mar 14, 2022 324.18 331.85 322.37 323.68 4,185,294 +3.74(+1.17%)
Mar 11, 2022 325.10 326.02 319.19 319.94 3,033,087 +0.20(+0.06%)
Mar 10, 2022 317.13 321.25 314.97 319.74 3,828,051 -3.49(-1.08%)
Mar 09, 2022 318.32 324.53 316.31 323.23 4,076,766 +13.59(+4.39%)
Mar 08, 2022 306.74 319.88 301.04 309.63 5,124,114 +1.39(+0.45%)
Mar 07, 2022 324.66 324.87 307.45 308.25 6,976,832 -17.57(-5.39%)
Mar 04, 2022 331.87 333.77 319.16 325.82 4,742,275 -10.08(-3.00%)
Mar 03, 2022 342.44 344.28 335.61 335.90 4,032,495 -3.05(-0.90%)
Mar 02, 2022 337.84 343.12 333.63 338.95 5,073,578 -0.38(-0.11%)
Mar 01, 2022 352.50 356.18 336.12 339.33 5,974,017 -16.10(-4.53%)
Feb 28, 2022 356.78 359.90 350.34 355.43 5,026,103 -8.15(-2.24%)
Feb 25, 2022 361.73 367.02 358.79 363.58 3,875,855 -0.28(-0.08%)
Feb 24, 2022 340.77 365.00 336.22 363.86 7,537,055 +8.03(+2.26%)
Feb 23, 2022 366.41 367.98 354.75 355.83 3,859,560 -6.95(-1.92%)
Feb 22, 2022 359.55 368.73 358.36 362.79 3,956,561 -1.63(-0.45%)
Feb 18, 2022 364.42 0 -3.69(-1.00%)
Feb 17, 2022 372.94 375.59 366.61 368.12 4,032,492 -9.09(-2.41%)
Feb 16, 2022 374.28 379.25 371.15 377.21 3,476,324 +1.37(+0.36%)
Feb 15, 2022 368.98 377.35 367.82 375.84 5,888,466 +7.27(+1.97%)
Feb 14, 2022 363.31 371.65 361.28 368.57 3,734,164 +4.32(+1.19%)
Feb 11, 2022 372.21 375.21 362.15 364.25 4,411,489 -4.55(-1.23%)
Feb 10, 2022 366.17 374.32 365.02 368.80 4,054,775 -6.88(-1.83%)
Feb 09, 2022 379.84 382.65 374.91 375.67 5,580,598 +6.90(+1.87%)
Feb 08, 2022 371.90 374.10 365.00 368.78 5,912,749 -1.73(-0.47%)
Feb 07, 2022 376.49 376.69 367.73 370.51 4,842,511 -5.98(-1.59%)
Feb 04, 2022 381.78 382.35 370.79 376.49 6,137,060 -7.75(-2.02%)
Feb 03, 2022 382.74 387.07 384.24 4,272,624 -6.58(-1.68%)
Feb 02, 2022 383.47 393.94 377.03 390.82 6,205,847 +4.62(+1.20%)
Feb 01, 2022 380.00 389.59 376.71 386.20 5,926,188 +5.59(+1.47%)
Jan 31, 2022 373.02 380.77 380.61 6,440,464 +3.81(+1.01%)
Jan 28, 2022 353.69 376.99 350.07 376.80 8,947,108 +31.50(+9.12%)
Jan 27, 2022 343.87 354.26 329.33 345.29 8,543,793 +5.78(+1.70%)
Jan 26, 2022 338.23 349.46 337.31 339.51 7,549,815 +5.81(+1.74%)
Jan 25, 2022 338.19 341.86 328.41 333.70 7,099,431 -10.50(-3.05%)
Jan 24, 2022 337.45 344.87 325.65 344.20 7,586,111 -5.57(-1.59%)
Jan 21, 2022 357.08 362.63 348.82 349.77 4,941,172 -8.79(-2.45%)
Jan 20, 2022 356.42 367.50 356.27 358.56 5,119,300 +3.22(+0.91%)
Jan 19, 2022 357.00 363.78 354.34 355.34 4,532,101 -5.49(-1.52%)
Jan 18, 2022 365.25 366.58 359.74 360.83 5,008,748 -5.75(-1.57%)
Jan 14, 2022 366.58 0 +2.58(+0.71%)
Jan 13, 2022 363.10 372.04 362.38 364.00 3,950,680 +2.18(+0.60%)
Jan 12, 2022 363.43 366.56 361.59 361.82 5,870,557 +1.00(+0.28%)
Jan 11, 2022 358.10 362.56 350.77 360.82 4,193,861 +2.34(+0.65%)
Jan 10, 2022 365.37 365.37 343.56 358.47 6,100,474 -5.65(-1.55%)
Jan 07, 2022 360.92 366.24 358.67 364.13 4,620,227 -0.34(-0.09%)
Jan 06, 2022 363.18 368.62 361.02 364.47 4,852,416 -3.36(-0.91%)
Jan 05, 2022 367.93 376.29 366.46 367.83 6,072,899 -1.47(-0.40%)
Jan 04, 2022 365.95 376.19 365.61 369.30 6,966,404 +4.37(+1.20%)
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.