Skip to main content

MasterCard (NY: MA )

482.08 +4.13 (+0.86%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 349.30 357.10 347.37 354.02 3,915,614 +0.09(+0.03%)
May 27, 2022 349.59 353.95 348.33 353.94 2,687,808 +7.81(+2.25%)
May 26, 2022 344.26 349.45 342.29 346.13 2,846,909 +5.07(+1.49%)
May 25, 2022 336.92 344.00 335.57 341.06 3,065,830 +4.03(+1.19%)
May 24, 2022 340.19 340.30 332.37 337.03 2,588,778 -7.66(-2.22%)
May 23, 2022 335.39 347.53 335.32 344.69 3,456,214 +12.12(+3.64%)
May 20, 2022 332.09 335.96 324.17 332.57 3,462,242 +3.92(+1.19%)
May 19, 2022 326.45 332.60 320.94 328.65 4,428,156 -3.64(-1.10%)
May 18, 2022 330.04 337.93 329.98 332.29 4,570,111 -2.93(-0.87%)
May 17, 2022 336.46 337.51 328.96 335.22 2,832,511 +9.03(+2.77%)
May 16, 2022 325.01 329.97 321.54 326.19 2,085,486 -3.04(-0.92%)
May 13, 2022 324.15 331.63 322.59 329.23 3,574,974 +11.44(+3.60%)
May 12, 2022 318.31 322.09 309.41 317.79 3,932,769 -4.58(-1.42%)
May 11, 2022 321.98 327.32 315.13 322.37 4,310,168 +0.53(+0.17%)
May 10, 2022 328.74 330.10 319.58 321.83 5,057,800 -2.63(-0.81%)
May 09, 2022 337.34 338.71 321.40 324.47 5,839,708 -18.93(-5.51%)
May 06, 2022 342.53 347.49 337.12 343.39 3,674,855 -6.18(-1.77%)
May 05, 2022 358.21 363.82 345.51 349.57 3,485,002 -14.99(-4.11%)
May 04, 2022 355.51 365.27 349.86 364.56 3,382,837 +10.61(+3.00%)
May 03, 2022 357.70 359.54 349.64 353.95 2,714,026 -1.24(-0.35%)
May 02, 2022 359.10 361.01 346.82 355.18 3,946,273 -4.29(-1.19%)
Apr 29, 2022 368.05 373.07 357.86 359.48 4,810,720 -15.28(-4.08%)
Apr 28, 2022 365.16 377.87 364.83 374.76 6,917,930 +17.07(+4.77%)
Apr 27, 2022 353.17 369.73 352.18 357.69 5,762,634 +17.27(+5.07%)
Apr 26, 2022 344.20 346.30 339.89 340.41 3,149,702 -10.38(-2.96%)
Apr 25, 2022 345.53 351.25 343.42 350.79 3,417,161 +3.38(+0.97%)
Apr 22, 2022 356.63 358.20 346.84 347.41 3,001,061 -13.12(-3.64%)
Apr 21, 2022 365.51 371.19 359.56 360.52 3,643,240 -0.84(-0.23%)
Apr 20, 2022 362.72 367.89 359.96 361.37 3,413,926 +1.40(+0.39%)
Apr 19, 2022 352.98 360.75 352.25 359.96 3,031,736 +6.99(+1.98%)
Apr 18, 2022 350.19 356.88 349.43 352.97 1,891,680 -1.01(-0.29%)
Apr 14, 2022 353.34 359.05 353.04 353.98 3,395,542 +2.65(+0.75%)
Apr 13, 2022 340.71 353.17 339.19 351.32 3,080,968 +9.24(+2.70%)
Apr 12, 2022 346.24 350.67 340.78 342.08 4,082,547 -1.55(-0.45%)
Apr 11, 2022 346.87 347.72 342.10 343.64 1,827,550 -4.85(-1.39%)
Apr 08, 2022 343.57 352.07 341.93 348.49 2,259,381 +2.69(+0.78%)
Apr 07, 2022 347.41 349.11 342.09 345.80 2,878,360 -3.47(-0.99%)
Apr 06, 2022 352.15 352.76 345.35 349.27 3,911,876 -9.65(-2.69%)
Apr 05, 2022 358.91 363.18 357.55 358.92 2,242,995 -3.55(-0.98%)
Apr 04, 2022 359.84 365.28 358.75 362.46 3,064,512 +2.90(+0.81%)
Apr 01, 2022 354.87 363.43 353.83 359.56 3,853,596 +6.51(+1.84%)
Mar 31, 2022 355.22 359.71 353.03 353.05 4,146,016 -4.80(-1.34%)
Mar 30, 2022 359.60 363.82 355.26 357.85 2,646,293 -5.25(-1.44%)
Mar 29, 2022 354.37 366.27 352.77 363.10 5,671,266 +16.85(+4.87%)
Mar 28, 2022 344.29 346.31 339.36 346.24 3,172,901 +1.45(+0.42%)
Mar 25, 2022 346.17 347.28 341.46 344.79 2,201,070 -0.33(-0.09%)
Mar 24, 2022 338.10 345.22 336.57 345.12 2,513,353 +7.08(+2.10%)
Mar 23, 2022 339.24 342.53 337.61 338.04 2,558,853 -7.26(-2.10%)
Mar 22, 2022 342.58 349.64 341.32 345.30 4,727,279 +3.90(+1.14%)
Mar 21, 2022 341.83 345.76 338.34 341.39 6,128,098 -4.46(-1.29%)
Mar 18, 2022 342.50 348.47 338.34 345.85 6,874,107 +3.61(+1.05%)
Mar 17, 2022 337.46 342.68 335.63 342.24 3,283,834 +1.74(+0.51%)
Mar 16, 2022 337.85 346.69 332.60 340.50 4,393,936 +9.56(+2.89%)
Mar 15, 2022 328.39 334.28 327.20 330.94 3,783,698 +6.33(+1.95%)
Mar 14, 2022 325.11 332.80 323.30 324.61 4,173,323 +3.75(+1.17%)
Mar 11, 2022 326.03 326.96 320.11 320.86 3,024,412 +0.20(+0.06%)
Mar 10, 2022 318.04 322.17 315.88 320.66 3,817,102 -3.50(-1.08%)
Mar 09, 2022 319.24 325.46 317.22 324.15 4,065,106 +13.63(+4.39%)
Mar 08, 2022 307.62 320.80 301.90 310.52 5,109,458 +1.39(+0.45%)
Mar 07, 2022 325.59 325.81 308.33 309.13 6,956,878 -17.62(-5.39%)
Mar 04, 2022 332.82 334.73 320.07 326.75 4,728,712 -10.11(-3.00%)
Mar 03, 2022 343.42 345.27 336.57 336.86 4,020,961 -3.06(-0.90%)
Mar 02, 2022 338.81 344.10 334.59 339.92 5,059,067 -0.38(-0.11%)
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.