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 (%)
Mar 31, 2021 353.48 355.36 349.74 350.00 4,448,179 -2.11(-0.60%)
Mar 30, 2021 354.65 358.38 351.04 352.12 2,935,536 -4.63(-1.30%)
Mar 29, 2021 358.06 359.15 352.52 356.75 4,125,041 -3.18(-0.88%)
Mar 26, 2021 353.82 360.38 351.19 359.92 2,788,754 +7.65(+2.17%)
Mar 25, 2021 351.93 353.37 348.14 352.27 3,013,108 -1.27(-0.36%)
Mar 24, 2021 351.02 358.79 349.95 353.54 3,610,692 +4.31(+1.23%)
Mar 23, 2021 353.20 353.20 347.51 349.24 3,821,220 -3.08(-0.87%)
Mar 22, 2021 349.90 355.51 347.99 352.31 4,212,125 +1.86(+0.53%)
Mar 19, 2021 358.61 360.06 344.19 350.46 12,435,461 -10.31(-2.86%)
Mar 18, 2021 368.66 369.10 358.84 360.77 7,329,967 -11.48(-3.08%)
Mar 17, 2021 375.37 378.56 369.49 372.25 3,296,407 -3.64(-0.97%)
Mar 16, 2021 376.20 378.74 372.25 375.89 3,504,466 +0.61(+0.16%)
Mar 15, 2021 376.80 381.27 372.21 375.28 4,289,142 -0.93(-0.25%)
Mar 12, 2021 374.67 377.41 372.80 376.21 2,510,123 -1.64(-0.43%)
Mar 11, 2021 378.95 382.89 376.10 377.85 3,793,543 +2.63(+0.70%)
Mar 10, 2021 369.69 377.48 366.67 375.22 4,586,396 +5.09(+1.38%)
Mar 09, 2021 368.63 380.74 366.39 370.13 5,932,420 +5.10(+1.40%)
Mar 08, 2021 356.25 375.97 355.65 365.02 7,337,444 +10.27(+2.90%)
Mar 05, 2021 348.89 355.64 340.53 354.75 4,723,405 +11.19(+3.26%)
Mar 04, 2021 353.99 355.49 338.83 343.56 4,648,075 -10.57(-2.98%)
Mar 03, 2021 353.89 359.23 349.41 354.13 3,754,808 -2.53(-0.71%)
Mar 02, 2021 355.85 360.38 353.24 356.66 3,620,693 -0.08(-0.02%)
Mar 01, 2021 354.56 360.23 353.08 356.74 4,458,556 +8.90(+2.56%)
Feb 26, 2021 351.02 353.29 341.23 347.84 4,952,495 -0.71(-0.20%)
Feb 25, 2021 358.37 361.08 346.23 348.55 5,296,209 -12.53(-3.47%)
Feb 24, 2021 346.88 362.53 344.62 361.08 7,595,344 +16.61(+4.82%)
Feb 23, 2021 334.87 348.26 332.66 344.47 6,435,869 +9.60(+2.87%)
Feb 22, 2021 324.40 338.28 323.19 334.88 5,022,908 +7.36(+2.25%)
Feb 19, 2021 332.69 333.24 325.38 327.51 4,166,448 -5.20(-1.56%)
Feb 18, 2021 328.81 334.18 327.18 332.71 2,435,088 +1.11(+0.34%)
Feb 17, 2021 333.28 334.60 330.14 331.60 2,306,202 -3.81(-1.14%)
Feb 16, 2021 337.37 338.16 332.33 335.42 2,967,334 +0.21(+0.06%)
Feb 12, 2021 335.53 337.29 330.98 335.21 3,077,456 -1.84(-0.55%)
Feb 11, 2021 339.63 343.65 334.47 337.05 5,197,645 +8.51(+2.59%)
Feb 10, 2021 329.31 329.77 326.61 328.54 4,309,474 +0.76(+0.23%)
Feb 09, 2021 330.25 330.51 324.40 327.78 3,044,544 -3.53(-1.07%)
Feb 08, 2021 334.23 335.69 329.83 331.31 2,698,137 -1.69(-0.51%)
Feb 05, 2021 336.70 338.48 331.66 333.00 3,015,911 -2.05(-0.61%)
Feb 04, 2021 329.68 337.42 329.37 335.04 4,615,836 +7.87(+2.41%)
Feb 03, 2021 328.17 330.30 325.45 327.17 4,099,452 -1.52(-0.46%)
Feb 02, 2021 317.96 330.45 317.96 328.69 5,782,916 +12.59(+3.98%)
Feb 01, 2021 315.46 318.03 312.19 316.10 5,015,161 +5.18(+1.67%)
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%)
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.