Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 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 3,801,776 -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%)
Mar 01, 2023 350.86 352.16 346.29 350.37 1,985,675 -1.77(-0.50%)
Feb 28, 2023 351.67 354.62 350.11 352.14 2,757,342 -0.19(-0.05%)
Feb 27, 2023 352.49 354.86 351.68 352.33 2,220,525 +2.34(+0.67%)
Feb 24, 2023 347.71 350.86 346.49 349.99 2,034,173 -2.39(-0.68%)
Feb 23, 2023 354.57 354.57 348.54 352.38 1,993,123 +0.56(+0.16%)
Feb 22, 2023 352.21 354.57 350.08 351.82 2,128,168 -0.98(-0.28%)
Feb 21, 2023 353.60 358.56 352.04 352.81 2,754,335 -5.12(-1.43%)
Feb 17, 2023 360.83 363.45 356.61 357.93 2,743,440 -6.36(-1.75%)
Feb 16, 2023 361.67 369.77 361.67 364.29 2,817,401 -2.07(-0.57%)
Feb 15, 2023 363.03 366.52 361.78 366.37 2,223,007 -0.32(-0.09%)
Feb 14, 2023 366.31 370.10 364.47 366.68 1,857,850 -0.86(-0.23%)
Feb 13, 2023 365.29 367.85 363.82 367.54 2,306,821 +3.96(+1.09%)
Feb 10, 2023 366.37 366.97 359.70 363.58 2,291,018 -3.56(-0.97%)
Feb 09, 2023 369.99 371.25 365.98 367.14 2,307,738 +0.07(+0.02%)
Feb 08, 2023 369.86 372.46 366.86 367.07 2,213,208 -4.67(-1.26%)
Feb 07, 2023 368.22 373.73 365.57 371.74 2,329,703 +2.07(+0.56%)
Feb 06, 2023 366.72 371.01 365.78 369.67 2,086,749 -0.93(-0.25%)
Feb 03, 2023 367.51 374.87 367.21 370.60 2,890,283 -1.02(-0.27%)
Feb 02, 2023 376.16 377.10 369.50 371.62 2,786,003 +0.85(+0.23%)
Feb 01, 2023 365.30 373.44 363.75 370.76 2,977,933 +3.45(+0.94%)
Jan 31, 2023 366.71 369.18 363.77 367.32 3,165,119 -0.52(-0.14%)
Jan 30, 2023 366.19 370.43 366.13 367.83 2,712,627 -2.88(-0.78%)
Jan 27, 2023 372.86 377.15 370.07 370.72 3,436,283 -3.18(-0.85%)
Jan 26, 2023 380.01 380.71 369.69 373.90 3,751,183 -5.11(-1.35%)
Jan 25, 2023 371.78 379.17 371.78 379.00 3,532,353 +2.36(+0.63%)
Jan 24, 2023 345.91 420.23 329.44 376.64 2,833,713 +1.43(+0.38%)
Jan 23, 2023 373.40 378.00 373.02 375.22 2,767,752 +2.27(+0.61%)
Jan 20, 2023 366.95 373.28 366.13 372.95 3,899,842 +8.27(+2.27%)
Jan 19, 2023 361.37 367.51 360.38 364.68 3,138,169 -0.97(-0.27%)
Jan 18, 2023 371.19 372.48 365.24 365.65 2,770,797 -6.03(-1.62%)
Jan 17, 2023 371.68 374.97 370.66 371.68 2,839,649 -0.52(-0.14%)
Jan 13, 2023 371.74 374.52 370.99 372.19 4,299,155 -4.25(-1.13%)
Jan 12, 2023 374.51 377.75 373.58 376.44 3,320,583 +1.93(+0.52%)
Jan 11, 2023 369.32 374.57 367.97 374.51 3,405,034 +6.79(+1.85%)
Jan 10, 2023 365.54 368.39 363.96 367.72 3,516,033 +0.04(+0.01%)
Jan 09, 2023 368.34 371.68 366.29 367.68 3,948,470 +3.27(+0.90%)
Jan 06, 2023 354.14 365.45 352.17 364.41 4,472,526 +16.32(+4.69%)
Jan 05, 2023 352.39 353.82 347.59 348.09 2,636,116 -3.34(-0.95%)
Jan 04, 2023 347.71 353.24 346.03 351.43 2,689,112 +8.26(+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.