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 (%)
Feb 28, 2022 357.80 360.93 351.35 356.45 5,011,727 -8.17(-2.24%)
Feb 25, 2022 362.77 368.08 359.82 364.62 3,864,769 -0.29(-0.08%)
Feb 24, 2022 341.75 366.05 337.18 364.90 7,515,498 +8.05(+2.26%)
Feb 23, 2022 367.46 369.03 355.77 356.85 3,848,521 -6.97(-1.92%)
Feb 22, 2022 360.58 369.79 359.39 363.83 3,945,244 -1.64(-0.45%)
Feb 18, 2022 365.47 0 -3.70(-1.00%)
Feb 17, 2022 374.01 376.67 367.66 369.17 4,020,958 -9.12(-2.41%)
Feb 16, 2022 375.36 380.34 372.22 378.29 3,466,381 +1.37(+0.36%)
Feb 15, 2022 370.04 378.43 368.88 376.92 5,871,624 +7.29(+1.97%)
Feb 14, 2022 364.35 372.72 362.32 369.63 3,723,484 +4.34(+1.19%)
Feb 11, 2022 373.28 376.29 363.19 365.29 4,398,872 -4.56(-1.23%)
Feb 10, 2022 367.22 375.40 366.07 369.85 4,043,178 -6.90(-1.83%)
Feb 09, 2022 380.93 383.74 375.99 376.75 5,564,636 +6.92(+1.87%)
Feb 08, 2022 372.97 375.17 366.05 369.83 5,895,838 -1.74(-0.47%)
Feb 07, 2022 377.57 377.77 368.79 371.57 4,828,660 -6.00(-1.59%)
Feb 04, 2022 382.88 383.45 371.85 377.57 6,119,507 -7.78(-2.02%)
Feb 03, 2022 383.83 388.18 385.35 4,260,403 -6.60(-1.68%)
Feb 02, 2022 384.57 395.07 378.11 391.94 6,188,097 +4.63(+1.20%)
Feb 01, 2022 381.09 390.71 377.79 387.31 5,909,238 +5.61(+1.47%)
Jan 31, 2022 374.09 381.87 381.70 6,422,043 +3.82(+1.01%)
Jan 28, 2022 354.70 378.07 351.07 377.88 8,921,518 +31.59(+9.12%)
Jan 27, 2022 344.85 355.27 330.28 346.28 8,519,356 +5.80(+1.70%)
Jan 26, 2022 339.20 350.47 338.28 340.49 7,528,221 +5.83(+1.74%)
Jan 25, 2022 339.16 342.84 329.35 334.66 7,079,126 -10.53(-3.05%)
Jan 24, 2022 338.42 345.86 326.58 345.19 7,564,414 -5.59(-1.59%)
Jan 21, 2022 358.11 363.67 349.82 350.78 4,927,039 -8.81(-2.45%)
Jan 20, 2022 357.45 368.55 357.29 359.59 5,104,658 +3.23(+0.91%)
Jan 19, 2022 358.02 364.83 355.35 356.36 4,519,139 -5.50(-1.52%)
Jan 18, 2022 366.30 367.63 360.78 361.86 4,994,423 -5.77(-1.57%)
Jan 14, 2022 367.63 0 +2.59(+0.71%)
Jan 13, 2022 364.14 373.11 363.42 365.04 3,939,380 +2.18(+0.60%)
Jan 12, 2022 364.47 367.61 362.62 362.86 5,853,766 +1.01(+0.28%)
Jan 11, 2022 359.13 363.60 351.78 361.85 4,181,866 +2.35(+0.65%)
Jan 10, 2022 366.42 366.42 344.55 359.50 6,083,025 -5.67(-1.55%)
Jan 07, 2022 361.95 367.29 359.70 365.17 4,607,012 -0.35(-0.09%)
Jan 06, 2022 364.22 369.68 362.06 365.52 4,838,537 -3.37(-0.91%)
Jan 05, 2022 368.99 377.37 367.51 368.89 6,055,530 -1.47(-0.40%)
Jan 04, 2022 367.00 377.27 366.66 370.36 6,946,479 +4.38(+1.20%)
Jan 03, 2022 354.97 367.33 354.43 365.98 4,772,248 +11.47(+3.24%)
Dec 31, 2021 353.15 358.51 352.00 354.50 2,010,962 -1.65(-0.46%)
Dec 30, 2021 357.15 359.76 354.30 356.15 1,578,685 -0.30(-0.08%)
Dec 29, 2021 356.93 358.28 355.36 356.44 1,556,095 +0.50(+0.14%)
Dec 28, 2021 353.98 359.25 353.60 355.94 1,946,185 +0.46(+0.13%)
Dec 27, 2021 355.17 356.24 350.83 355.48 2,713,465 -0.27(-0.07%)
Dec 23, 2021 352.75 357.61 350.24 355.75 2,662,695 +3.06(+0.87%)
Dec 22, 2021 341.93 353.81 341.93 352.69 3,502,933 +6.65(+1.92%)
Dec 21, 2021 335.77 347.28 334.82 346.04 3,147,317 +13.54(+4.07%)
Dec 20, 2021 336.66 338.92 331.72 332.50 5,081,227 -12.12(-3.52%)
Dec 17, 2021 344.51 348.06 339.51 344.63 5,979,010 -3.56(-1.02%)
Dec 16, 2021 346.98 349.03 340.49 348.19 5,441,234 +6.48(+1.90%)
Dec 15, 2021 335.44 341.94 331.22 341.71 4,984,641 +5.72(+1.70%)
Dec 14, 2021 340.69 343.54 333.33 335.98 4,578,564 -4.70(-1.38%)
Dec 13, 2021 344.51 344.84 335.77 340.68 4,414,048 -4.55(-1.32%)
Dec 10, 2021 342.35 345.55 340.21 345.23 3,452,208 +5.33(+1.57%)
Dec 09, 2021 335.49 341.88 334.46 339.90 3,433,930 +2.15(+0.64%)
Dec 08, 2021 334.68 339.41 329.62 337.75 4,283,376 +2.79(+0.83%)
Dec 07, 2021 332.78 337.83 332.78 334.96 5,005,555 +6.10(+1.85%)
Dec 06, 2021 320.39 332.24 317.68 328.86 6,135,997 +11.07(+3.48%)
Dec 03, 2021 315.95 318.36 309.79 317.79 4,797,286 +1.88(+0.60%)
Dec 02, 2021 305.44 317.88 304.84 315.91 6,801,498 +12.20(+4.02%)
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.