Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 352.68 355.64 351.11 353.15 2,749,456 -0.19(-0.05%)
Feb 27, 2023 353.50 355.88 352.69 353.34 2,214,174 +2.35(+0.67%)
Feb 24, 2023 348.71 351.87 347.49 351.00 2,028,355 -2.39(-0.68%)
Feb 23, 2023 355.59 355.59 349.54 353.39 1,987,423 +0.56(+0.16%)
Feb 22, 2023 353.22 355.59 351.08 352.83 2,122,081 -0.98(-0.28%)
Feb 21, 2023 354.61 359.59 353.05 353.82 2,746,458 -5.14(-1.43%)
Feb 17, 2023 361.87 364.49 357.63 358.96 2,735,593 -6.38(-1.75%)
Feb 16, 2023 362.70 370.83 362.70 365.34 2,809,343 -2.08(-0.57%)
Feb 15, 2023 364.08 367.57 362.81 367.42 2,216,649 -0.32(-0.09%)
Feb 14, 2023 367.36 371.16 365.52 367.73 1,852,536 -0.86(-0.23%)
Feb 13, 2023 366.34 368.91 364.86 368.60 2,300,223 +3.98(+1.09%)
Feb 10, 2023 367.42 368.02 360.74 364.62 2,284,465 -3.57(-0.97%)
Feb 09, 2023 371.05 372.32 367.03 368.19 2,301,138 +0.07(+0.02%)
Feb 08, 2023 370.92 373.53 367.91 368.12 2,206,877 -4.68(-1.26%)
Feb 07, 2023 369.27 374.80 366.62 372.80 2,323,040 +2.08(+0.56%)
Feb 06, 2023 367.77 372.08 366.83 370.73 2,080,781 -0.94(-0.25%)
Feb 03, 2023 368.57 375.94 368.26 371.66 2,882,016 -1.02(-0.27%)
Feb 02, 2023 377.24 378.18 370.56 372.68 2,778,035 +0.86(+0.23%)
Feb 01, 2023 366.35 374.51 364.79 371.83 2,969,415 +3.46(+0.94%)
Jan 31, 2023 367.76 370.24 364.81 368.37 3,156,067 -0.52(-0.14%)
Jan 30, 2023 367.24 371.49 367.18 368.89 2,704,868 -2.89(-0.78%)
Jan 27, 2023 373.93 378.23 371.13 371.78 3,426,455 -3.19(-0.85%)
Jan 26, 2023 381.10 381.80 370.75 374.97 3,740,454 -5.12(-1.35%)
Jan 25, 2023 372.84 380.26 372.84 380.09 3,522,250 +2.37(+0.63%)
Jan 24, 2023 346.90 421.44 330.38 377.72 2,825,608 +1.43(+0.38%)
Jan 23, 2023 374.47 379.08 374.10 376.29 2,759,836 +2.28(+0.61%)
Jan 20, 2023 368.00 374.35 367.18 374.02 3,888,687 +8.29(+2.27%)
Jan 19, 2023 362.41 368.57 361.41 365.73 3,129,193 -0.97(-0.27%)
Jan 18, 2023 372.26 373.55 366.28 366.70 2,762,872 -6.04(-1.62%)
Jan 17, 2023 372.74 376.05 371.72 372.74 2,831,528 -0.52(-0.14%)
Jan 13, 2023 372.80 375.60 372.06 373.26 4,286,859 -4.26(-1.13%)
Jan 12, 2023 375.59 378.83 374.65 377.52 3,311,085 +1.94(+0.52%)
Jan 11, 2023 370.38 375.65 369.03 375.59 3,395,295 +6.81(+1.85%)
Jan 10, 2023 366.59 369.44 365.00 368.78 3,505,976 +0.04(+0.01%)
Jan 09, 2023 369.39 372.74 367.34 368.74 3,937,176 +3.28(+0.90%)
Jan 06, 2023 355.16 366.50 353.18 365.46 4,459,734 +16.37(+4.69%)
Jan 05, 2023 353.40 354.83 348.59 349.09 2,628,576 -3.35(-0.95%)
Jan 04, 2023 348.71 354.26 347.02 352.44 2,681,420 +8.29(+2.41%)
Jan 03, 2023 347.29 351.95 341.32 344.15 2,956,368 -0.92(-0.27%)
Dec 30, 2022 342.70 345.25 341.00 345.08 1,630,155 -0.48(-0.14%)
Dec 29, 2022 341.75 347.05 340.92 345.55 1,471,123 +6.21(+1.83%)
Dec 28, 2022 343.91 346.84 339.17 339.34 1,868,188 -4.18(-1.22%)
Dec 27, 2022 341.48 344.26 339.20 343.52 1,650,251 +2.54(+0.74%)
Dec 23, 2022 336.43 341.91 335.11 340.98 1,929,456 +2.06(+0.61%)
Dec 22, 2022 341.56 342.96 333.86 338.92 2,293,547 -4.14(-1.21%)
Dec 21, 2022 341.02 344.95 339.76 343.05 2,101,414 +2.72(+0.80%)
Dec 20, 2022 338.77 341.74 338.02 340.33 1,909,509 +1.68(+0.50%)
Dec 19, 2022 342.73 343.21 336.95 338.66 2,476,139 -4.55(-1.32%)
Dec 16, 2022 342.14 345.58 340.76 343.20 5,992,857 -0.41(-0.12%)
Dec 15, 2022 348.74 351.10 339.95 343.61 2,796,253 -11.17(-3.15%)
Dec 14, 2022 354.28 359.34 351.07 354.78 2,607,050 +0.36(+0.10%)
Dec 13, 2022 366.42 366.44 353.02 354.43 3,095,838 -1.01(-0.29%)
Dec 12, 2022 347.64 355.70 346.74 355.44 2,445,798 +9.27(+2.68%)
Dec 09, 2022 345.74 350.08 344.71 346.17 2,318,862 -2.32(-0.67%)
Dec 08, 2022 347.33 349.48 344.57 348.49 2,013,998 +3.72(+1.08%)
Dec 07, 2022 344.23 345.20 338.87 344.77 2,473,194 -0.11(-0.03%)
Dec 06, 2022 351.12 352.29 341.72 344.88 2,371,173 -8.50(-2.40%)
Dec 05, 2022 353.28 356.16 351.75 353.37 2,219,434 -3.94(-1.10%)
Dec 02, 2022 354.72 359.52 353.34 357.31 2,031,080 -0.74(-0.21%)
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.