Skip to main content

MasterCard (NY: MA )

354.70 +0.08 (+0.02%)
Streaming Delayed Price Updated: 11:21 AM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 355.57 357.89 354.28 354.62 2,420,484 +2.99(+0.85%)
Mar 24, 2023 350.45 352.42 346.31 351.63 2,971,591 -2.74(-0.77%)
Mar 23, 2023 352.41 359.86 351.84 354.37 2,597,776 +3.34(+0.95%)
Mar 22, 2023 354.61 360.00 351.03 351.03 2,596,272 -3.54(-1.00%)
Mar 21, 2023 354.37 356.20 350.83 354.57 3,766,553 +5.25(+1.50%)
Mar 20, 2023 348.00 353.83 347.34 349.32 3,864,258 -0.34(-0.10%)
Mar 17, 2023 350.25 351.94 346.86 349.66 8,426,925 +1.66(+0.48%)
Mar 16, 2023 346.62 348.69 340.28 348.00 3,768,092 -0.08(-0.02%)
Mar 15, 2023 346.05 348.39 343.64 348.08 3,082,736 -4.74(-1.34%)
Mar 14, 2023 351.00 356.11 348.56 352.82 3,413,314 +8.11(+2.35%)
Mar 13, 2023 343.63 349.86 340.21 344.71 3,308,317 -2.40(-0.69%)
Mar 10, 2023 352.41 353.05 345.23 347.11 3,176,507 -7.33(-2.07%)
Mar 09, 2023 359.25 364.01 353.91 354.44 2,414,673 -4.59(-1.28%)
Mar 08, 2023 358.61 361.69 357.28 359.03 1,658,740 -0.91(-0.25%)
Mar 07, 2023 367.17 369.15 359.56 359.94 1,660,539 -6.99(-1.90%)
Mar 06, 2023 361.82 368.53 361.26 366.93 2,789,382 +5.43(+1.50%)
Mar 03, 2023 358.12 361.69 357.09 361.50 2,175,164 +5.93(+1.67%)
Mar 02, 2023 353.63 356.62 351.69 355.57 2,551,376 +2.07(+0.59%)
Mar 01, 2023 354.00 355.31 349.39 353.50 1,968,081 -1.79(-0.50%)
Feb 28, 2023 354.81 357.80 353.24 355.29 2,732,910 -0.19(-0.05%)
Feb 27, 2023 355.64 358.03 354.82 355.48 2,200,850 +2.36(+0.67%)
Feb 24, 2023 350.82 354.00 349.59 353.12 2,016,149 -2.41(-0.68%)
Feb 23, 2023 357.74 357.74 351.66 355.53 1,975,463 +0.56(+0.16%)
Feb 22, 2023 355.36 357.74 353.21 354.97 2,109,311 -0.99(-0.28%)
Feb 21, 2023 356.76 361.77 355.19 355.96 2,729,930 -5.17(-1.43%)
Feb 17, 2023 364.06 366.70 359.80 361.13 2,719,131 -6.42(-1.75%)
Feb 16, 2023 364.90 373.08 364.90 367.55 2,792,437 -2.09(-0.57%)
Feb 15, 2023 366.28 369.80 365.01 369.64 2,203,310 -0.32(-0.09%)
Feb 14, 2023 369.58 373.41 367.73 369.96 1,841,388 -0.87(-0.23%)
Feb 13, 2023 368.56 371.14 367.07 370.83 2,286,381 +4.00(+1.09%)
Feb 10, 2023 369.64 370.25 362.92 366.83 2,270,718 -3.59(-0.97%)
Feb 09, 2023 373.30 374.57 369.25 370.42 2,287,290 +0.07(+0.02%)
Feb 08, 2023 373.17 375.79 370.14 370.35 2,193,597 -4.71(-1.26%)
Feb 07, 2023 371.51 377.07 368.84 375.06 2,309,060 +2.09(+0.56%)
Feb 06, 2023 370.00 374.33 369.05 372.97 2,068,259 -0.94(-0.25%)
Feb 03, 2023 370.80 378.22 370.49 373.91 2,864,673 -1.03(-0.27%)
Feb 02, 2023 379.52 380.47 372.80 374.94 2,761,317 +0.86(+0.23%)
Feb 01, 2023 368.57 376.78 367.00 374.08 2,951,546 +3.48(+0.94%)
Jan 31, 2023 369.99 372.48 367.02 370.60 3,137,074 -0.52(-0.14%)
Jan 30, 2023 369.46 373.74 369.40 371.12 2,688,591 -2.91(-0.78%)
Jan 27, 2023 376.19 380.52 373.38 374.03 3,405,835 -3.21(-0.85%)
Jan 26, 2023 383.41 384.11 373.00 377.24 3,717,945 -5.15(-1.35%)
Jan 25, 2023 375.10 382.56 375.10 382.39 3,501,054 +2.38(+0.63%)
Jan 24, 2023 349.00 423.99 332.38 380.01 2,808,604 +1.44(+0.38%)
Jan 23, 2023 376.74 381.38 376.36 378.57 2,743,228 +2.29(+0.61%)
Jan 20, 2023 370.23 376.62 369.40 376.28 3,865,286 +8.34(+2.27%)
Jan 19, 2023 364.60 370.80 363.60 367.94 3,110,340 -0.98(-0.27%)
Jan 18, 2023 374.51 375.81 368.50 368.92 2,746,246 -6.08(-1.62%)
Jan 17, 2023 375.00 378.32 373.98 375.00 2,814,488 -0.52(-0.14%)
Jan 13, 2023 375.06 377.87 374.31 375.52 4,261,061 -4.29(-1.13%)
Jan 12, 2023 377.86 381.12 376.92 379.81 3,291,160 +1.95(+0.52%)
Jan 11, 2023 372.62 377.92 371.26 377.86 3,374,863 +6.85(+1.85%)
Jan 10, 2023 368.81 371.68 367.21 371.01 3,484,878 +0.04(+0.01%)
Jan 09, 2023 371.63 375.00 369.56 370.97 3,913,483 +3.30(+0.90%)
Jan 06, 2023 357.31 368.72 355.32 367.67 4,432,896 +16.47(+4.69%)
Jan 05, 2023 355.54 356.98 350.70 351.20 2,612,757 -3.38(-0.95%)
Jan 04, 2023 350.82 356.40 349.12 354.57 2,665,283 +8.34(+2.41%)
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.