Skip to main content

MasterCard (NY: MA )

496.31 -4.68 (-0.93%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 357.93 360.43 357.19 360.19 3,406,987 +4.11(+1.16%)
Mar 30, 2023 357.75 359.38 355.07 356.08 2,502,808 -0.27(-0.07%)
Mar 29, 2023 354.21 356.83 352.67 356.34 2,347,613 +5.15(+1.47%)
Mar 28, 2023 352.41 352.75 349.68 351.19 1,711,064 -0.29(-0.08%)
Mar 27, 2023 352.42 354.72 351.14 351.48 2,442,123 +2.96(+0.85%)
Mar 24, 2023 347.35 349.30 343.24 348.51 2,998,157 -2.72(-0.77%)
Mar 23, 2023 349.29 356.67 348.72 351.23 2,621,000 +3.31(+0.95%)
Mar 22, 2023 351.47 356.81 347.92 347.92 2,619,483 -3.51(-1.00%)
Mar 21, 2023 351.23 353.04 347.72 351.43 3,800,226 +5.20(+1.50%)
Mar 20, 2023 344.92 350.70 344.26 346.23 3,898,804 -0.34(-0.10%)
Mar 17, 2023 347.15 348.82 343.79 346.56 8,502,263 +1.65(+0.48%)
Mar 16, 2023 343.55 345.60 337.26 344.92 3,801,779 -0.08(-0.02%)
Mar 15, 2023 342.98 345.31 340.60 345.00 3,110,296 -4.70(-1.34%)
Mar 14, 2023 347.89 352.95 345.47 349.69 3,443,829 +8.04(+2.35%)
Mar 13, 2023 340.58 346.76 337.19 341.66 3,337,893 -2.38(-0.69%)
Mar 10, 2023 349.29 349.92 342.17 344.03 3,204,905 -7.26(-2.07%)
Mar 09, 2023 356.07 360.79 350.77 351.30 2,436,260 -4.55(-1.28%)
Mar 08, 2023 355.43 358.49 354.11 355.85 1,673,569 -0.90(-0.25%)
Mar 07, 2023 363.92 365.88 356.37 356.75 1,675,384 -6.93(-1.90%)
Mar 06, 2023 358.61 365.26 358.06 363.68 2,814,319 +5.38(+1.50%)
Mar 03, 2023 354.95 358.49 353.93 358.30 2,194,610 +5.88(+1.67%)
Mar 02, 2023 350.50 353.46 348.57 352.42 2,574,185 +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.