MasterCard (NY: MA )

388.81 USD +5.37 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 387.50 394.74 387.50 388.81 3,773,314 +5.37(+1.40%)
Jul 28, 2021 391.62 391.73 382.33 383.44 3,372,030 -6.83(-1.75%)
Jul 27, 2021 390.00 395.28 385.89 390.27 2,783,596 -2.53(-0.64%)
Jul 26, 2021 391.67 392.89 388.27 392.80 2,285,762 -0.46(-0.12%)
Jul 23, 2021 385.09 394.50 385.09 393.26 3,720,325 +11.10(+2.90%)
Jul 22, 2021 380.30 382.86 377.05 382.16 4,180,416 +2.10(+0.55%)
Jul 21, 2021 376.03 380.90 375.05 380.06 2,392,586 +5.67(+1.51%)
Jul 20, 2021 367.00 376.60 365.27 374.39 3,544,286 +8.94(+2.45%)
Jul 19, 2021 377.46 378.60 363.36 365.45 6,813,512 -21.67(-5.60%)
Jul 16, 2021 393.15 393.46 386.00 387.12 2,706,531 -3.11(-0.80%)
Jul 15, 2021 390.14 393.30 387.45 390.23 3,771,558 -0.57(-0.15%)
Jul 14, 2021 382.98 391.63 382.98 390.80 4,144,102 +7.09(+1.85%)
Jul 13, 2021 375.55 386.64 375.55 383.71 5,160,778 +8.15(+2.17%)
Jul 12, 2021 375.00 376.07 372.08 375.56 2,648,277 +2.62(+0.70%)
Jul 09, 2021 371.85 373.48 369.89 372.94 2,404,802 +2.75(+0.74%)
Jul 08, 2021 367.50 370.59 365.65 370.19 2,808,767 -3.73(-1.00%)
Jul 07, 2021 376.79 378.15 372.45 373.92 3,176,494 -2.20(-0.58%)
Jul 06, 2021 376.65 378.23 371.50 376.12 2,740,231 +1.09(+0.29%)
Jul 02, 2021 372.69 375.49 372.15 375.03 2,787,034 +4.32(+1.17%)
Jul 01, 2021 366.05 371.21 365.60 370.71 3,107,877 +5.62(+1.54%)
Jun 30, 2021 367.95 370.17 364.27 365.09 2,884,176 -2.91(-0.79%)
Jun 29, 2021 369.01 371.39 367.91 368.00 3,394,371 +0.32(+0.09%)
Jun 28, 2021 380.92 380.92 365.12 367.68 4,799,228 -11.93(-3.14%)
Jun 25, 2021 375.45 379.65 373.33 379.61 3,983,884 +4.86(+1.30%)
Jun 24, 2021 379.00 380.06 372.90 374.75 2,788,295 -0.39(-0.10%)
Jun 23, 2021 378.00 378.72 374.29 375.14 2,241,789 -2.90(-0.77%)
Jun 22, 2021 373.99 378.76 372.02 378.04 3,586,884 +4.95(+1.33%)
Jun 21, 2021 368.62 376.45 366.20 373.09 3,094,141 +5.67(+1.54%)
Jun 18, 2021 362.12 370.38 362.00 367.42 5,009,379 +0.13(+0.04%)
Jun 17, 2021 363.50 369.15 361.23 367.29 3,824,724 +3.47(+0.95%)
Jun 16, 2021 369.38 369.38 361.30 363.82 3,080,350 -4.30(-1.17%)
Jun 15, 2021 367.34 368.75 362.74 368.12 3,561,922 +1.60(+0.44%)
Jun 14, 2021 366.00 366.63 362.10 366.52 2,515,597 +1.02(+0.28%)
Jun 11, 2021 365.54 366.85 363.80 365.50 2,708,682 +1.20(+0.33%)
Jun 10, 2021 364.69 365.64 361.96 364.30 2,460,220 +0.97(+0.27%)
Jun 09, 2021 366.94 369.32 363.33 363.33 2,521,120 -1.93(-0.53%)
Jun 08, 2021 365.00 367.68 363.23 365.26 3,223,790 +1.18(+0.32%)
Jun 07, 2021 367.80 371.35 363.28 364.08 2,132,997 -1.94(-0.53%)
Jun 04, 2021 364.31 366.63 363.70 366.02 2,295,380 +4.20(+1.16%)
Jun 03, 2021 363.36 366.69 361.73 361.82 2,605,933 -5.03(-1.37%)
Jun 02, 2021 363.53 371.17 362.88 366.85 3,531,063 +7.06(+1.96%)
Jun 01, 2021 364.48 365.40 359.54 359.79 3,119,834 -0.79(-0.22%)
May 28, 2021 363.50 365.41 360.42 360.58 3,625,914 -1.42(-0.39%)
May 27, 2021 364.55 366.39 360.54 362.00 5,415,346 -0.65(-0.18%)
May 26, 2021 369.00 369.90 362.05 362.65 3,101,871 -4.57(-1.24%)
May 25, 2021 373.13 373.75 366.82 367.22 3,916,385 -5.16(-1.39%)
May 24, 2021 370.08 373.74 369.64 372.38 2,351,609 +4.78(+1.30%)
May 21, 2021 369.14 372.53 367.46 367.60 2,708,773 -0.10(-0.03%)
May 20, 2021 362.94 369.41 362.49 367.70 4,086,880 +6.72(+1.86%)
May 19, 2021 357.33 361.15 355.37 360.98 3,578,549 -2.09(-0.58%)
May 18, 2021 367.00 369.84 362.88 363.07 3,420,838 -0.23(-0.06%)
May 17, 2021 362.30 364.06 358.06 363.30 2,511,570 -0.61(-0.17%)
May 14, 2021 363.03 364.71 361.49 363.91 2,959,734 +3.89(+1.08%)
May 13, 2021 359.33 362.84 357.92 360.02 2,626,021 +3.40(+0.95%)
May 12, 2021 364.75 365.38 355.64 356.62 3,293,433 -10.99(-2.99%)
May 11, 2021 360.65 368.93 359.27 367.61 3,073,246 +1.27(+0.35%)
May 10, 2021 375.79 376.00 365.41 366.34 3,193,515 -9.06(-2.41%)
May 07, 2021 377.26 378.64 373.56 375.40 2,936,035 -0.08(-0.02%)
May 06, 2021 371.14 375.73 365.70 375.48 3,787,077 +6.34(+1.72%)
May 05, 2021 376.52 379.64 368.03 369.14 2,995,329 -6.77(-1.80%)
May 04, 2021 377.07 378.21 371.58 375.91 3,321,319 -3.49(-0.92%)
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.