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 (%)
Aug 31, 2022 325.26 328.12 321.29 321.38 3,159,092 -3.41(-1.05%)
Aug 30, 2022 327.95 329.90 322.57 324.79 2,643,366 -1.53(-0.47%)
Aug 29, 2022 326.94 329.74 324.75 326.31 2,329,776 -2.59(-0.79%)
Aug 26, 2022 341.87 342.45 328.81 328.90 1,942,974 -12.59(-3.69%)
Aug 25, 2022 336.86 341.94 334.21 341.49 2,249,296 +4.92(+1.46%)
Aug 24, 2022 337.04 339.13 335.23 336.57 2,238,890 -1.17(-0.35%)
Aug 23, 2022 339.53 342.02 336.24 337.75 2,261,424 -4.58(-1.34%)
Aug 22, 2022 346.77 347.76 341.10 342.32 2,333,876 -8.69(-2.48%)
Aug 19, 2022 353.34 353.48 350.30 351.01 1,756,955 -3.05(-0.86%)
Aug 18, 2022 351.05 356.20 350.31 354.06 1,952,834 +2.01(+0.57%)
Aug 17, 2022 350.24 353.67 348.50 352.05 2,462,579 -3.88(-1.09%)
Aug 16, 2022 351.00 356.68 349.84 355.94 2,471,604 -0.69(-0.19%)
Aug 15, 2022 349.08 358.61 347.58 356.63 2,549,070 +5.63(+1.60%)
Aug 12, 2022 351.47 352.17 347.02 351.00 2,537,753 +3.66(+1.05%)
Aug 11, 2022 352.57 352.57 347.12 347.35 2,633,737 -2.77(-0.79%)
Aug 10, 2022 351.07 351.28 347.81 350.12 2,496,070 +6.78(+1.97%)
Aug 09, 2022 347.17 347.88 342.16 343.34 2,490,445 -5.57(-1.60%)
Aug 08, 2022 355.69 355.69 346.66 348.91 2,500,685 -5.30(-1.50%)
Aug 05, 2022 347.17 354.53 347.17 354.21 1,865,891 +1.43(+0.40%)
Aug 04, 2022 351.40 355.30 346.42 352.79 2,361,343 +1.92(+0.55%)
Aug 03, 2022 346.77 353.19 345.32 350.86 2,948,490 +5.07(+1.47%)
Aug 02, 2022 343.88 347.91 340.80 345.79 2,905,227 -1.52(-0.44%)
Aug 01, 2022 344.60 351.57 342.47 347.31 2,310,744 -3.22(-0.92%)
Jul 29, 2022 350.86 353.51 346.73 350.53 3,206,453 +1.33(+0.38%)
Jul 28, 2022 344.79 350.00 337.48 349.20 3,669,281 +9.09(+2.67%)
Jul 27, 2022 339.85 345.70 328.18 340.10 4,623,443 +1.97(+0.58%)
Jul 26, 2022 339.49 341.44 336.17 338.13 2,274,531 -2.90(-0.85%)
Jul 25, 2022 341.27 342.35 336.97 341.03 2,199,848 +0.33(+0.10%)
Jul 22, 2022 345.66 347.85 337.26 340.71 2,273,958 -3.01(-0.88%)
Jul 21, 2022 338.72 344.03 336.92 343.72 2,251,516 +5.60(+1.66%)
Jul 20, 2022 337.24 340.15 333.18 338.12 2,587,136 +0.88(+0.26%)
Jul 19, 2022 328.72 338.85 328.72 337.24 2,714,433 +9.28(+2.83%)
Jul 18, 2022 332.40 334.39 326.75 327.96 2,491,490 -1.54(-0.47%)
Jul 15, 2022 330.55 332.47 326.72 329.50 3,419,035 +7.47(+2.32%)
Jul 14, 2022 313.24 324.56 312.48 322.03 2,769,468 +1.64(+0.51%)
Jul 13, 2022 313.04 321.93 310.91 320.39 2,465,408 +0.51(+0.16%)
Jul 12, 2022 317.25 324.33 317.25 319.88 2,787,674 -1.32(-0.41%)
Jul 11, 2022 316.43 323.21 316.20 321.20 2,093,132 +1.12(+0.35%)
Jul 08, 2022 319.80 321.98 316.40 320.08 1,677,538 -1.00(-0.31%)
Jul 07, 2022 319.38 321.86 316.57 321.08 2,257,762 +4.35(+1.37%)
Jul 06, 2022 315.57 318.90 312.33 316.73 2,243,309 +0.90(+0.28%)
Jul 05, 2022 309.72 316.87 306.13 315.83 2,135,132 +1.01(+0.32%)
Jul 01, 2022 310.73 315.51 307.96 314.82 2,319,491 +2.73(+0.87%)
Jun 30, 2022 311.91 314.87 306.36 312.09 3,448,688 -7.03(-2.20%)
Jun 29, 2022 315.68 322.61 314.99 319.12 3,820,497 +4.25(+1.35%)
Jun 28, 2022 329.13 333.53 314.70 314.87 3,431,105 -10.43(-3.21%)
Jun 27, 2022 328.40 328.40 323.61 325.30 2,841,363 -1.65(-0.51%)
Jun 24, 2022 315.79 327.26 315.79 326.95 4,365,814 +13.59(+4.34%)
Jun 23, 2022 315.47 316.54 310.17 313.36 2,413,237 +0.60(+0.19%)
Jun 22, 2022 310.10 315.61 308.01 312.75 2,700,536 -1.24(-0.39%)
Jun 21, 2022 312.65 316.79 311.50 313.99 3,228,512 +6.64(+2.16%)
Jun 17, 2022 303.70 310.76 300.39 307.35 6,312,542 +1.89(+0.62%)
Jun 16, 2022 312.69 313.05 301.80 305.46 4,577,536 -16.43(-5.10%)
Jun 15, 2022 323.89 327.08 316.00 321.89 2,383,492 +3.22(+1.01%)
Jun 14, 2022 316.66 320.52 316.23 318.68 2,818,674 +2.37(+0.75%)
Jun 13, 2022 318.54 327.35 314.50 316.31 4,877,346 -14.85(-4.48%)
Jun 10, 2022 337.66 340.61 331.00 331.15 3,338,408 -14.10(-4.08%)
Jun 09, 2022 355.89 358.32 345.19 345.25 2,275,364 -13.19(-3.68%)
Jun 08, 2022 361.08 363.18 357.10 358.44 1,728,191 -1.67(-0.46%)
Jun 07, 2022 353.10 360.56 353.10 360.11 2,181,315 +3.84(+1.08%)
Jun 06, 2022 358.11 364.35 354.67 356.27 2,220,007 +2.30(+0.65%)
Jun 03, 2022 355.62 357.07 351.95 353.98 2,099,113 -5.20(-1.45%)
Jun 02, 2022 356.62 361.13 353.92 359.18 2,511,121 +5.95(+1.69%)
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.