Indicators

MasterCard (NY: MA )

493.64 +2.37 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	356.78	359.90	350.34	355.43	5,026,103	-8.15(-2.24%)
Feb 25, 2022	361.73	367.02	358.79	363.58	3,875,855	-0.28(-0.08%)
Feb 24, 2022	340.77	365.00	336.22	363.86	7,537,055	+8.03(+2.26%)
Feb 23, 2022	366.41	367.98	354.75	355.83	3,859,560	-6.95(-1.92%)
Feb 22, 2022	359.55	368.73	358.36	362.79	3,956,561	-1.63(-0.45%)
Feb 18, 2022				364.42	0	-3.69(-1.00%)
Feb 17, 2022	372.94	375.59	366.61	368.12	4,032,492	-9.09(-2.41%)
Feb 16, 2022	374.28	379.25	371.15	377.21	3,476,324	+1.37(+0.36%)
Feb 15, 2022	368.98	377.35	367.82	375.84	5,888,466	+7.27(+1.97%)
Feb 14, 2022	363.31	371.65	361.28	368.57	3,734,164	+4.32(+1.19%)
Feb 11, 2022	372.21	375.21	362.15	364.25	4,411,489	-4.55(-1.23%)
Feb 10, 2022	366.17	374.32	365.02	368.80	4,054,775	-6.88(-1.83%)
Feb 09, 2022	379.84	382.65	374.91	375.67	5,580,598	+6.90(+1.87%)
Feb 08, 2022	371.90	374.10	365.00	368.78	5,912,749	-1.73(-0.47%)
Feb 07, 2022	376.49	376.69	367.73	370.51	4,842,511	-5.98(-1.59%)
Feb 04, 2022	381.78	382.35	370.79	376.49	6,137,060	-7.75(-2.02%)
Feb 03, 2022	382.74	387.07		384.24	4,272,624	-6.58(-1.68%)
Feb 02, 2022	383.47	393.94	377.03	390.82	6,205,847	+4.62(+1.20%)

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.