Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 318.30 320.15 307.08 310.92 7,758,849 -7.86(-2.46%)
Jan 28, 2021 321.54 323.41 316.51 318.77 7,024,637 +8.64(+2.79%)
Jan 27, 2021 314.92 317.51 307.80 310.13 7,575,662 -12.00(-3.73%)
Jan 26, 2021 324.40 324.93 320.29 322.13 3,561,299 -1.47(-0.45%)
Jan 25, 2021 321.95 324.35 311.84 323.60 6,365,270 +0.20(+0.06%)
Jan 22, 2021 324.78 329.46 323.32 323.40 3,912,943 -5.36(-1.63%)
Jan 21, 2021 328.73 331.14 326.12 328.76 3,545,019 -0.46(-0.14%)
Jan 20, 2021 324.39 332.19 323.54 329.22 5,167,238 +8.82(+2.75%)
Jan 19, 2021 321.44 323.54 319.15 320.40 4,691,116 +2.63(+0.83%)
Jan 15, 2021 321.98 324.09 316.41 317.77 8,048,161 -3.61(-1.12%)
Jan 14, 2021 342.77 343.64 321.14 321.38 8,850,446 -19.07(-5.60%)
Jan 13, 2021 343.67 343.82 338.38 340.45 4,196,998 +3.35(+0.99%)
Jan 12, 2021 341.19 342.09 330.32 337.10 4,940,862 -5.19(-1.52%)
Jan 11, 2021 346.13 347.42 341.88 342.29 2,444,506 -5.55(-1.60%)
Jan 08, 2021 345.39 348.95 343.56 347.84 3,429,738 +3.92(+1.14%)
Jan 07, 2021 343.02 346.39 342.46 343.92 3,152,747 +2.70(+0.79%)
Jan 06, 2021 344.03 347.58 338.28 341.22 4,040,460 +0.13(+0.04%)
Jan 05, 2021 342.44 346.57 339.14 341.09 3,045,334 -4.00(-1.16%)
Jan 04, 2021 351.48 351.60 341.03 345.08 4,723,582 -5.35(-1.53%)
Dec 31, 2020 350.44 350.44 350.44 4,278,217 +1.37(+0.39%)
Dec 30, 2020 342.32 351.30 340.88 349.07 4,278,217 +8.73(+2.56%)
Dec 29, 2020 341.44 342.39 338.48 340.34 2,875,097 +2.15(+0.64%)
Dec 28, 2020 331.70 339.29 330.73 338.19 3,511,810 +8.32(+2.52%)
Dec 24, 2020 324.62 330.24 324.33 329.88 1,333,197 +6.65(+2.06%)
Dec 23, 2020 328.04 329.10 323.03 323.23 2,809,759 -2.95(-0.91%)
Dec 22, 2020 328.07 329.11 325.56 326.19 2,447,679 -2.09(-0.64%)
Dec 21, 2020 327.14 330.02 321.28 328.28 3,709,550 -5.85(-1.75%)
Dec 18, 2020 330.38 335.37 328.26 334.13 8,600,443 +3.37(+1.02%)
Dec 17, 2020 328.44 332.16 327.32 330.76 2,775,218 +4.71(+1.45%)
Dec 16, 2020 327.87 327.91 323.25 326.05 3,455,904 -1.52(-0.46%)
Dec 15, 2020 327.09 329.11 321.65 327.57 3,162,243 +2.45(+0.75%)
Dec 14, 2020 323.00 332.58 321.62 325.12 3,618,363 +3.66(+1.14%)
Dec 11, 2020 321.13 325.52 319.60 321.45 4,255,659 -4.03(-1.24%)
Dec 10, 2020 328.55 329.43 325.15 325.48 3,570,606 -5.23(-1.58%)
Dec 09, 2020 334.21 335.48 328.59 330.71 3,016,445 -3.87(-1.16%)
Dec 08, 2020 332.12 336.58 330.56 334.58 2,264,907 -0.17(-0.05%)
Dec 07, 2020 337.10 341.65 333.85 334.75 2,433,459 -3.33(-0.98%)
Dec 04, 2020 330.78 338.08 329.68 338.07 4,403,860 +9.04(+2.75%)
Dec 03, 2020 332.39 336.08 328.03 329.03 3,136,755 -4.99(-1.49%)
Dec 02, 2020 330.64 334.04 327.91 334.02 3,027,239 +1.32(+0.40%)
Dec 01, 2020 333.48 336.39 331.47 332.70 4,288,608 +2.33(+0.70%)
Nov 30, 2020 331.51 331.89 324.16 330.38 4,354,264 -2.51(-0.75%)
Nov 27, 2020 336.58 336.63 331.46 332.89 1,428,229 -2.21(-0.66%)
Nov 25, 2020 337.45 337.45 333.16 335.10 2,582,159 -1.05(-0.31%)
Nov 24, 2020 330.77 337.84 328.02 336.15 3,595,254 +10.16(+3.12%)
Nov 23, 2020 320.26 327.13 318.46 325.99 3,278,776 +8.88(+2.80%)
Nov 20, 2020 328.68 329.05 317.11 317.11 4,221,741 -10.68(-3.26%)
Nov 19, 2020 329.38 332.98 325.38 327.80 2,768,592 -2.02(-0.61%)
Nov 18, 2020 330.40 334.74 328.76 329.82 3,262,251 -0.55(-0.17%)
Nov 17, 2020 327.10 331.61 324.69 330.37 3,476,045 +1.03(+0.31%)
Nov 16, 2020 335.57 336.40 327.10 329.34 3,374,108 +0.41(+0.13%)
Nov 13, 2020 324.28 329.98 321.37 328.92 2,438,338 +6.62(+2.05%)
Nov 12, 2020 323.06 327.02 320.35 322.31 3,267,278 -4.02(-1.23%)
Nov 11, 2020 331.26 331.55 325.04 326.33 3,024,513 -2.35(-0.71%)
Nov 10, 2020 333.79 339.56 327.36 328.68 5,426,224 -9.60(-2.84%)
Nov 09, 2020 340.18 350.49 334.69 338.28 11,135,755 +30.36(+9.86%)
Nov 06, 2020 310.22 310.72 304.44 307.92 3,033,790 -2.84(-0.91%)
Nov 05, 2020 309.40 313.53 307.87 310.76 3,861,949 +9.16(+3.04%)
Nov 04, 2020 299.53 307.02 296.73 301.60 4,876,777 +11.59(+4.00%)
Nov 03, 2020 289.08 294.87 286.46 290.01 4,172,314 +5.32(+1.87%)
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.