Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

318.24 +2.76 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 378.68 386.55 386.38 6,344,244 +3.87(+1.01%)
Jan 28, 2022 359.05 382.71 355.38 382.51 8,813,439 +31.98(+9.12%)
Jan 27, 2022 349.08 359.63 334.33 350.53 8,416,149 +5.87(+1.70%)
Jan 26, 2022 343.36 354.76 342.43 344.66 7,437,021 +5.90(+1.74%)
Jan 25, 2022 343.32 347.04 333.39 338.76 6,993,366 -10.66(-3.05%)
Jan 24, 2022 342.57 350.10 330.59 349.42 7,472,775 -5.66(-1.59%)
Jan 21, 2022 362.50 368.13 354.11 355.08 4,867,351 -8.92(-2.45%)
Jan 20, 2022 361.83 373.07 361.67 364.00 5,042,818 +3.27(+0.91%)
Jan 19, 2022 362.41 369.30 359.71 360.73 4,464,392 -5.57(-1.52%)
Jan 18, 2022 370.79 372.14 365.20 366.30 4,933,918 -5.84(-1.57%)
Jan 14, 2022 372.14 0 +2.62(+0.71%)
Jan 13, 2022 368.61 377.68 367.88 369.52 3,891,657 +2.21(+0.60%)
Jan 12, 2022 368.94 372.12 367.07 367.31 5,782,851 +1.02(+0.28%)
Jan 11, 2022 363.53 368.06 356.09 366.29 4,131,205 +2.38(+0.65%)
Jan 10, 2022 370.91 370.91 348.77 363.91 6,009,333 -5.74(-1.55%)
Jan 07, 2022 366.39 371.79 364.11 369.65 4,551,201 -0.35(-0.09%)
Jan 06, 2022 368.69 374.21 366.50 370.00 4,779,921 -3.90(-1.04%)
Jan 05, 2022 374.00 382.50 372.51 373.90 5,974,331 -1.49(-0.40%)
Jan 04, 2022 371.99 382.40 371.64 375.39 6,853,333 +4.44(+1.20%)
Jan 03, 2022 359.79 372.32 359.25 370.95 4,708,257 +11.63(+3.24%)
Dec 31, 2021 357.95 363.38 356.78 359.32 1,983,997 -1.67(-0.46%)
Dec 30, 2021 362.00 364.65 359.11 360.99 1,557,517 -0.30(-0.08%)
Dec 29, 2021 361.78 363.15 360.19 361.29 1,535,230 +0.51(+0.14%)
Dec 28, 2021 358.79 364.14 358.41 360.78 1,920,089 +0.47(+0.13%)
Dec 27, 2021 360.00 361.08 355.60 360.31 2,677,080 -0.27(-0.07%)
Dec 23, 2021 357.54 362.47 355.00 360.58 2,626,991 +3.10(+0.87%)
Dec 22, 2021 346.58 358.62 346.58 357.48 3,455,962 +6.74(+1.92%)
Dec 21, 2021 340.33 352.00 339.37 350.74 3,105,115 +13.72(+4.07%)
Dec 20, 2021 341.24 343.52 336.23 337.02 5,013,093 -12.29(-3.52%)
Dec 17, 2021 349.19 352.79 344.12 349.31 5,898,837 -3.61(-1.02%)
Dec 16, 2021 351.70 353.77 345.12 352.92 5,368,272 +6.57(+1.90%)
Dec 15, 2021 340.00 346.59 335.73 346.35 4,917,802 +5.80(+1.70%)
Dec 14, 2021 345.32 348.21 337.86 340.55 4,517,170 -4.76(-1.38%)
Dec 13, 2021 349.19 349.53 340.33 345.31 4,354,860 -4.61(-1.32%)
Dec 10, 2021 347.00 350.25 344.83 349.92 3,405,917 +5.40(+1.57%)
Dec 09, 2021 340.05 346.53 339.01 344.52 3,387,885 +2.18(+0.64%)
Dec 08, 2021 339.23 344.02 334.10 342.34 4,225,940 +2.83(+0.83%)
Dec 07, 2021 337.30 342.42 337.30 339.51 4,938,435 +6.18(+1.85%)
Dec 06, 2021 324.75 336.76 322.00 333.33 6,053,719 +11.22(+3.48%)
Dec 03, 2021 320.24 322.69 314.00 322.11 4,732,959 +1.91(+0.60%)
Dec 02, 2021 309.59 322.20 308.99 320.20 6,710,296 +12.36(+4.02%)
Dec 01, 2021 320.78 322.02 306.00 307.84 8,009,151 -7.08(-2.25%)
Nov 30, 2021 318.00 320.76 311.64 314.92 10,236,465 -8.09(-2.50%)
Nov 29, 2021 330.01 331.82 318.25 323.01 6,361,544 -1.16(-0.36%)
Nov 26, 2021 321.58 326.87 319.00 324.17 6,613,948 -15.83(-4.66%)
Nov 24, 2021 326.95 340.36 325.02 340.00 6,414,406 +11.00(+3.34%)
Nov 23, 2021 324.96 329.69 321.69 329.00 7,116,351 +7.70(+2.40%)
Nov 22, 2021 339.80 341.48 319.76 321.30 11,378,358 -18.42(-5.42%)
Nov 19, 2021 346.00 346.65 339.13 339.72 6,957,915 -8.50(-2.44%)
Nov 18, 2021 360.73 349.57 347.76 348.22 6,533,824 -10.95(-3.05%)
Nov 17, 2021 359.58 368.00 351.22 359.17 11,721,134 -10.39(-2.81%)
Nov 16, 2021 364.77 371.07 362.00 369.56 4,840,742 +8.20(+2.27%)
Nov 15, 2021 365.14 371.13 360.66 361.36 4,692,685 -2.14(-0.59%)
Nov 12, 2021 356.06 363.84 355.93 363.50 4,724,279 +9.16(+2.59%)
Nov 11, 2021 358.38 359.64 352.57 354.34 4,471,064 -3.60(-1.01%)
Nov 10, 2021 350.10 357.94 6,335,882 +13.29(+3.86%)
Nov 09, 2021 350.00 350.20 339.65 344.65 4,247,772 -5.02(-1.44%)
Nov 08, 2021 348.01 353.15 347.66 349.67 3,860,907 +0.88(+0.25%)
Nov 05, 2021 342.44 350.16 341.00 348.79 7,201,534 +13.36(+3.98%)
Nov 04, 2021 331.07 338.63 329.33 335.43 4,817,708 +6.00(+1.82%)
Nov 03, 2021 328.50 329.58 323.34 329.43 3,951,940 +0.95(+0.29%)
Nov 02, 2021 335.13 335.77 326.70 328.48 5,383,285 -5.57(-1.67%)
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.