MasterCard (NY: MA )

350.53 USD +5.87 (+1.70%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 296.10 298.93 295.77 298.59 2,478,600 +0.87(+0.29%)
Dec 30, 2019 300.83 301.05 295.28 297.72 2,717,551 -3.02(-1.00%)
Dec 27, 2019 300.00 301.53 298.18 300.74 2,042,500 +1.54(+0.51%)
Dec 26, 2019 298.11 299.37 297.80 299.20 1,369,190 +1.72(+0.58%)
Dec 24, 2019 297.96 298.31 296.60 297.48 641,000 +0.21(+0.07%)
Dec 23, 2019 298.74 299.83 297.10 297.27 3,590,497 -1.30(-0.44%)
Dec 20, 2019 300.55 300.55 296.81 298.57 5,099,900 +1.04(+0.35%)
Dec 19, 2019 294.49 298.18 294.11 297.53 2,536,920 +2.79(+0.95%)
Dec 18, 2019 295.20 297.30 294.74 294.74 2,902,691 -1.26(-0.43%)
Dec 17, 2019 298.50 298.50 293.77 296.00 3,354,474 -0.96(-0.32%)
Dec 16, 2019 298.11 299.48 296.86 296.96 4,210,676 +0.87(+0.29%)
Dec 13, 2019 290.79 296.53 289.80 296.09 3,565,500 +3.88(+1.33%)
Dec 12, 2019 289.90 292.74 288.27 292.21 2,746,436 +2.16(+0.74%)
Dec 11, 2019 289.76 290.32 288.11 290.05 2,298,131 +1.44(+0.50%)
Dec 10, 2019 289.00 290.17 287.71 288.61 2,514,261 -0.45(-0.16%)
Dec 09, 2019 289.19 290.96 288.26 289.06 1,902,983 -1.34(-0.46%)
Dec 06, 2019 292.31 292.50 289.68 290.40 2,425,600 +0.55(+0.19%)
Dec 05, 2019 287.95 290.95 286.40 289.85 2,580,270 +3.01(+1.05%)
Dec 04, 2019 288.50 289.62 286.12 286.84 2,743,272 -0.25(-0.09%)
Dec 03, 2019 282.20 287.60 281.50 287.09 3,052,622 +1.08(+0.38%)
Dec 02, 2019 290.59 290.75 283.89 286.01 3,062,965 -6.22(-2.13%)
Nov 29, 2019 290.23 293.00 290.23 292.23 1,754,400 +0.53(+0.18%)
Nov 27, 2019 289.03 292.00 288.91 291.70 2,164,200 +2.05(+0.71%)
Nov 26, 2019 288.50 290.65 287.82 289.65 5,715,780 +2.04(+0.71%)
Nov 25, 2019 284.00 288.99 283.70 287.61 3,760,197 +5.04(+1.78%)
Nov 22, 2019 284.83 285.36 281.21 282.57 2,968,500 -1.88(-0.66%)
Nov 21, 2019 284.60 286.52 283.59 284.45 2,777,042 -0.93(-0.33%)
Nov 20, 2019 285.00 287.73 282.86 285.38 2,903,908 +0.07(+0.02%)
Nov 19, 2019 281.52 286.58 280.94 285.31 3,013,841 +4.45(+1.58%)
Nov 18, 2019 280.00 281.77 278.40 280.86 2,715,879 +0.08(+0.03%)
Nov 15, 2019 280.64 280.90 278.13 280.78 2,544,600 +1.15(+0.41%)
Nov 14, 2019 277.45 279.63 276.70 279.63 2,365,973 +1.56(+0.56%)
Nov 13, 2019 276.51 280.46 275.00 278.07 3,332,035 +0.93(+0.34%)
Nov 12, 2019 277.60 279.50 275.77 277.14 2,217,238 +0.14(+0.05%)
Nov 11, 2019 273.08 277.13 273.06 277.00 2,132,613 +2.11(+0.77%)
Nov 08, 2019 271.70 274.95 271.70 274.89 2,242,400 +2.10(+0.77%)
Nov 07, 2019 270.02 275.08 269.86 272.79 4,277,770 +2.93(+1.09%)
Nov 06, 2019 270.30 271.67 268.88 269.86 3,741,834 +0.86(+0.32%)
Nov 05, 2019 276.50 276.95 268.42 269.00 4,715,756 -7.33(-2.65%)
Nov 04, 2019 280.64 282.24 275.81 276.33 3,724,926 -2.72(-0.97%)
Nov 01, 2019 279.00 280.39 276.12 279.05 2,880,000 +2.24(+0.81%)
Oct 31, 2019 276.38 279.09 275.06 276.81 5,355,749 -0.34(-0.12%)
Oct 30, 2019 274.64 277.47 273.00 277.15 3,484,405 +2.86(+1.04%)
Oct 29, 2019 277.60 278.29 273.08 274.29 4,705,978 -1.64(-0.59%)
Oct 28, 2019 273.26 275.93 271.37 275.93 3,793,255 +5.74(+2.12%)
Oct 25, 2019 266.26 272.18 265.56 270.19 2,760,100 +1.44(+0.54%)
Oct 24, 2019 263.56 269.33 263.56 268.75 3,824,032 +7.90(+3.03%)
Oct 23, 2019 262.68 264.19 258.51 260.85 5,388,470 -0.41(-0.16%)
Oct 22, 2019 274.90 275.35 261.01 261.26 5,645,683 -13.04(-4.75%)
Oct 21, 2019 271.93 274.36 269.50 274.30 3,100,522 +3.67(+1.36%)
Oct 18, 2019 275.24 276.68 269.90 270.63 4,053,400 -5.88(-2.13%)
Oct 17, 2019 279.35 280.44 275.93 276.51 2,440,657 -1.76(-0.63%)
Oct 16, 2019 277.10 279.03 274.80 278.27 2,730,428 -0.29(-0.10%)
Oct 15, 2019 277.21 279.96 275.96 278.56 3,006,923 +2.18(+0.79%)
Oct 14, 2019 277.56 278.56 275.56 276.38 2,046,062 +0.47(+0.17%)
Oct 11, 2019 276.20 280.00 275.12 275.91 3,507,500 +2.08(+0.76%)
Oct 10, 2019 271.56 274.71 271.26 273.83 2,227,490 +1.59(+0.58%)
Oct 09, 2019 269.96 273.14 269.50 272.24 2,177,927 +5.17(+1.94%)
Oct 08, 2019 269.82 271.08 266.59 267.07 2,828,442 -5.12(-1.88%)
Oct 07, 2019 271.31 273.50 270.41 272.19 2,873,760 -1.87(-0.68%)
Oct 04, 2019 269.51 274.48 269.16 274.06 2,689,600 +5.77(+2.15%)
Oct 03, 2019 264.25 268.54 260.41 268.29 3,975,580 +3.81(+1.44%)
Oct 02, 2019 268.16 268.94 262.52 264.48 4,637,200 -6.46(-2.38%)
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.