Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	358.46	360.96	357.72	360.72	3,401,948	+4.12(+1.16%)
Mar 30, 2023	358.28	359.91	355.59	356.60	2,499,106	-0.27(-0.08%)
Mar 29, 2023	354.74	357.36	353.19	356.87	2,344,140	+5.16(+1.47%)
Mar 28, 2023	352.93	353.27	350.19	351.71	1,708,533	-0.29(-0.08%)
Mar 27, 2023	352.94	355.24	351.66	352.00	2,438,511	+2.97(+0.85%)
Mar 24, 2023	347.86	349.81	343.75	349.03	2,993,723	-2.72(-0.77%)
Mar 23, 2023	349.81	357.19	349.24	351.75	2,617,124	+3.31(+0.95%)
Mar 22, 2023	351.99	357.34	348.44	348.44	2,615,608	-3.51(-1.00%)
Mar 21, 2023	351.75	353.57	348.24	351.95	3,794,605	+5.21(+1.50%)
Mar 20, 2023	345.43	351.22	344.77	346.74	3,893,038	-0.34(-0.10%)
Mar 17, 2023	347.66	349.34	344.30	347.07	8,489,688	+1.65(+0.48%)
Mar 16, 2023	344.06	346.11	337.76	345.43	3,796,156	-0.08(-0.02%)
Mar 15, 2023	343.49	345.82	341.10	345.51	3,105,695	-4.70(-1.34%)
Mar 14, 2023	348.40	353.48	345.98	350.21	3,438,736	+8.05(+2.35%)
Mar 13, 2023	341.09	347.27	337.69	342.16	3,332,957	-2.38(-0.69%)
Mar 10, 2023	349.81	350.44	342.68	344.54	3,200,165	-7.28(-2.07%)
Mar 09, 2023	356.59	361.32	351.29	351.82	2,432,657	-4.56(-1.28%)
Mar 08, 2023	355.96	359.02	354.64	356.38	1,671,094	-0.90(-0.25%)
Mar 07, 2023	364.46	366.42	356.90	357.28	1,672,906	-6.94(-1.90%)
Mar 06, 2023	359.14	365.81	358.59	364.22	2,810,157	+5.39(+1.50%)
Mar 03, 2023	355.47	359.02	354.45	358.83	2,191,364	+5.89(+1.67%)
Mar 02, 2023	351.02	353.98	349.09	352.94	2,570,378	+2.05(+0.59%)

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.

MasterCard (NY: MA )

Historical Prices

Sections

Services

Follow Us