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 (%)
Feb 28, 2022 356.78 359.90 350.34 355.43 5,026,103 -8.15(-2.24%)
Feb 25, 2022 361.73 367.02 358.79 363.58 3,875,855 -0.28(-0.08%)
Feb 24, 2022 340.77 365.00 336.22 363.86 7,537,055 +8.03(+2.26%)
Feb 23, 2022 366.41 367.98 354.75 355.83 3,859,560 -6.95(-1.92%)
Feb 22, 2022 359.55 368.73 358.36 362.79 3,956,561 -1.63(-0.45%)
Feb 18, 2022 364.42 0 -3.69(-1.00%)
Feb 17, 2022 372.94 375.59 366.61 368.12 4,032,492 -9.09(-2.41%)
Feb 16, 2022 374.28 379.25 371.15 377.21 3,476,324 +1.37(+0.36%)
Feb 15, 2022 368.98 377.35 367.82 375.84 5,888,466 +7.27(+1.97%)
Feb 14, 2022 363.31 371.65 361.28 368.57 3,734,164 +4.32(+1.19%)
Feb 11, 2022 372.21 375.21 362.15 364.25 4,411,489 -4.55(-1.23%)
Feb 10, 2022 366.17 374.32 365.02 368.80 4,054,775 -6.88(-1.83%)
Feb 09, 2022 379.84 382.65 374.91 375.67 5,580,598 +6.90(+1.87%)
Feb 08, 2022 371.90 374.10 365.00 368.78 5,912,749 -1.73(-0.47%)
Feb 07, 2022 376.49 376.69 367.73 370.51 4,842,511 -5.98(-1.59%)
Feb 04, 2022 381.78 382.35 370.79 376.49 6,137,060 -7.75(-2.02%)
Feb 03, 2022 382.74 387.07 384.24 4,272,624 -6.58(-1.68%)
Feb 02, 2022 383.47 393.94 377.03 390.82 6,205,847 +4.62(+1.20%)
Feb 01, 2022 380.00 389.59 376.71 386.20 5,926,188 +5.59(+1.47%)
Jan 31, 2022 373.02 380.77 380.61 6,440,464 +3.81(+1.01%)
Jan 28, 2022 353.69 376.99 350.07 376.80 8,947,108 +31.50(+9.12%)
Jan 27, 2022 343.87 354.26 329.33 345.29 8,543,793 +5.78(+1.70%)
Jan 26, 2022 338.23 349.46 337.31 339.51 7,549,815 +5.81(+1.74%)
Jan 25, 2022 338.19 341.86 328.41 333.70 7,099,431 -10.50(-3.05%)
Jan 24, 2022 337.45 344.87 325.65 344.20 7,586,111 -5.57(-1.59%)
Jan 21, 2022 357.08 362.63 348.82 349.77 4,941,172 -8.79(-2.45%)
Jan 20, 2022 356.42 367.50 356.27 358.56 5,119,300 +3.22(+0.91%)
Jan 19, 2022 357.00 363.78 354.34 355.34 4,532,101 -5.49(-1.52%)
Jan 18, 2022 365.25 366.58 359.74 360.83 5,008,748 -5.75(-1.57%)
Jan 14, 2022 366.58 0 +2.58(+0.71%)
Jan 13, 2022 363.10 372.04 362.38 364.00 3,950,680 +2.18(+0.60%)
Jan 12, 2022 363.43 366.56 361.59 361.82 5,870,557 +1.00(+0.28%)
Jan 11, 2022 358.10 362.56 350.77 360.82 4,193,861 +2.34(+0.65%)
Jan 10, 2022 365.37 365.37 343.56 358.47 6,100,474 -5.65(-1.55%)
Jan 07, 2022 360.92 366.24 358.67 364.13 4,620,227 -0.34(-0.09%)
Jan 06, 2022 363.18 368.62 361.02 364.47 4,852,416 -3.36(-0.91%)
Jan 05, 2022 367.93 376.29 366.46 367.83 6,072,899 -1.47(-0.40%)
Jan 04, 2022 365.95 376.19 365.61 369.30 6,966,404 +4.37(+1.20%)
Jan 03, 2022 353.95 366.28 353.42 364.93 4,785,937 +11.44(+3.24%)
Dec 31, 2021 352.14 357.48 350.99 353.49 2,016,730 -1.64(-0.46%)
Dec 30, 2021 356.12 358.73 353.28 355.13 1,583,214 -0.30(-0.08%)
Dec 29, 2021 355.91 357.26 354.34 355.43 1,560,559 +0.50(+0.14%)
Dec 28, 2021 352.97 358.23 352.59 354.92 1,951,767 +0.46(+0.13%)
Dec 27, 2021 354.16 355.22 349.82 354.46 2,721,248 -0.26(-0.07%)
Dec 23, 2021 351.74 356.59 349.24 354.73 2,670,332 +3.05(+0.87%)
Dec 22, 2021 340.95 352.80 340.95 351.68 3,512,980 +6.63(+1.92%)
Dec 21, 2021 334.81 346.29 333.86 345.05 3,156,345 +13.50(+4.07%)
Dec 20, 2021 335.70 337.95 330.77 331.55 5,095,802 -12.09(-3.52%)
Dec 17, 2021 343.52 347.06 338.54 343.64 5,996,160 -3.55(-1.02%)
Dec 16, 2021 345.99 348.03 339.52 347.19 5,456,841 +6.46(+1.90%)
Dec 15, 2021 334.48 340.96 330.28 340.73 4,998,939 +5.70(+1.70%)
Dec 14, 2021 339.71 342.56 332.38 335.02 4,591,697 -4.68(-1.38%)
Dec 13, 2021 343.52 343.86 334.81 339.70 4,426,709 -4.54(-1.32%)
Dec 10, 2021 341.37 344.56 339.23 344.24 3,462,110 +5.31(+1.57%)
Dec 09, 2021 334.53 340.91 333.51 338.93 3,443,780 +2.14(+0.64%)
Dec 08, 2021 333.72 338.44 328.68 336.78 4,295,662 +2.78(+0.83%)
Dec 07, 2021 331.82 336.86 331.82 334.00 5,019,912 +6.08(+1.85%)
Dec 06, 2021 319.48 331.29 316.77 327.92 6,153,597 +11.04(+3.48%)
Dec 03, 2021 315.04 317.45 308.90 316.88 4,811,046 +1.88(+0.60%)
Dec 02, 2021 304.56 316.97 303.97 315.00 6,821,007 +12.16(+4.02%)
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.