MasterCard (NY: MA )

354.27 +3.69 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 354.13 356.80 349.96 353.79 3,176,867 +1.34(+0.38%)
Jul 28, 2022 348.00 353.25 340.62 352.45 3,635,425 +9.18(+2.67%)
Jul 27, 2022 343.01 348.92 331.24 343.27 4,580,783 +1.99(+0.58%)
Jul 26, 2022 342.65 344.62 339.30 341.28 2,253,544 -2.93(-0.85%)
Jul 25, 2022 344.45 345.54 340.11 344.21 2,179,550 +0.33(+0.10%)
Jul 22, 2022 348.88 351.09 340.40 343.88 2,252,976 -3.04(-0.88%)
Jul 21, 2022 341.87 347.23 340.06 346.92 2,230,742 +5.65(+1.66%)
Jul 20, 2022 340.38 343.31 336.29 341.27 2,563,265 +0.89(+0.26%)
Jul 19, 2022 331.78 342.01 331.78 340.38 2,689,387 +9.37(+2.83%)
Jul 18, 2022 335.50 337.50 329.79 331.01 2,468,501 -1.56(-0.47%)
Jul 15, 2022 333.63 335.56 329.76 332.57 3,387,488 +7.54(+2.32%)
Jul 14, 2022 316.16 327.58 315.39 325.03 2,743,914 +1.66(+0.51%)
Jul 13, 2022 315.95 324.93 313.81 323.37 2,442,660 +0.51(+0.16%)
Jul 12, 2022 320.21 327.36 320.21 322.86 2,761,952 -1.33(-0.41%)
Jul 11, 2022 319.38 326.22 319.15 324.19 2,073,819 +1.13(+0.35%)
Jul 08, 2022 322.78 324.98 319.35 323.06 1,662,060 -1.01(-0.31%)
Jul 07, 2022 322.35 324.86 319.52 324.07 2,236,930 +3.90(+1.22%)
Jul 06, 2022 319.00 322.36 315.72 320.17 2,219,209 +0.91(+0.29%)
Jul 05, 2022 313.08 320.31 309.45 319.26 2,112,194 +1.02(+0.32%)
Jul 01, 2022 314.10 318.94 311.31 318.24 2,294,572 +2.76(+0.87%)
Jun 30, 2022 315.30 318.29 309.69 315.48 3,411,638 -7.11(-2.20%)
Jun 29, 2022 319.11 326.11 318.41 322.59 3,779,453 +4.30(+1.35%)
Jun 28, 2022 332.70 337.15 318.12 318.29 3,394,244 -10.54(-3.21%)
Jun 27, 2022 331.97 331.97 327.12 328.83 2,810,866 -1.67(-0.51%)
Jun 24, 2022 319.22 330.81 319.22 330.50 4,318,911 +13.74(+4.34%)
Jun 23, 2022 318.90 319.98 313.54 316.76 2,387,311 +0.61(+0.19%)
Jun 22, 2022 313.47 319.04 311.36 316.15 2,671,524 -1.25(-0.39%)
Jun 21, 2022 316.05 320.23 314.88 317.40 3,193,827 +6.71(+2.16%)
Jun 17, 2022 307.00 314.13 303.65 310.69 6,244,725 +1.91(+0.62%)
Jun 16, 2022 316.09 316.45 305.08 308.78 4,528,358 -16.61(-5.10%)
Jun 15, 2022 327.41 330.63 319.43 325.39 2,357,886 +3.25(+1.01%)
Jun 14, 2022 320.10 324.00 319.66 322.14 2,788,392 +2.40(+0.75%)
Jun 13, 2022 322.00 330.90 317.92 319.74 4,824,947 -15.01(-4.48%)
Jun 10, 2022 341.33 344.31 334.60 334.75 3,302,543 -14.25(-4.08%)
Jun 09, 2022 359.76 362.21 348.94 349.00 2,250,919 -13.33(-3.68%)
Jun 08, 2022 365.00 367.12 360.98 362.33 1,709,625 -1.69(-0.46%)
Jun 07, 2022 356.93 364.48 356.93 364.02 2,157,881 +3.88(+1.08%)
Jun 06, 2022 362.00 368.31 358.52 360.14 2,196,157 +2.32(+0.65%)
Jun 03, 2022 359.48 360.95 355.77 357.82 2,076,562 -5.26(-1.45%)
Jun 02, 2022 360.49 365.05 357.76 363.08 2,484,144 +6.02(+1.69%)
Jun 01, 2022 358.20 364.44 354.85 357.06 2,189,977 -0.81(-0.23%)
May 31, 2022 353.09 360.97 351.14 357.87 3,873,548 +0.09(+0.03%)
May 27, 2022 353.39 357.79 352.11 357.78 2,658,932 +7.89(+2.25%)
May 26, 2022 348.00 353.25 346.01 349.89 2,816,324 +5.13(+1.49%)
May 25, 2022 340.58 347.74 339.21 344.76 3,032,893 +4.07(+1.19%)
May 24, 2022 343.89 344.00 335.98 340.69 2,560,966 -7.74(-2.22%)
May 23, 2022 339.03 351.30 338.96 348.43 3,419,083 +12.25(+3.64%)
May 20, 2022 335.70 339.61 327.69 336.18 3,425,046 +3.96(+1.19%)
May 19, 2022 330.00 336.21 324.43 332.22 4,380,583 -3.68(-1.10%)
May 18, 2022 333.62 341.60 333.56 335.90 4,521,013 -2.96(-0.87%)
May 17, 2022 340.11 341.18 332.53 338.86 2,802,081 +9.13(+2.77%)
May 16, 2022 328.54 333.55 325.03 329.73 2,063,081 -3.07(-0.92%)
May 13, 2022 327.67 335.23 326.09 332.80 3,536,567 +11.56(+3.60%)
May 12, 2022 321.77 325.58 312.77 321.24 3,890,518 -4.63(-1.42%)
May 11, 2022 325.48 331.00 318.55 325.87 4,263,863 +0.54(+0.17%)
May 10, 2022 332.31 333.68 323.05 325.33 5,003,463 -2.66(-0.81%)
May 09, 2022 341.00 342.39 324.89 327.99 5,776,970 -19.13(-5.51%)
May 06, 2022 346.25 351.26 340.78 347.12 3,635,375 -6.25(-1.77%)
May 05, 2022 362.10 367.77 349.03 353.37 3,447,540 -15.15(-4.11%)
May 04, 2022 359.37 369.24 353.66 368.52 3,346,494 +10.73(+3.00%)
May 03, 2022 361.59 363.44 353.44 357.79 2,684,869 -1.25(-0.35%)
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.