MA

MasterCard Historical Data

MA Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 355.08 -8.92 -2.45% 362.50 368.13 354.11 4,866,397
Jan 20 2022 364.00 3.27 0.91% 361.83 373.0721 361.67 5,042,948
Jan 19 2022 360.73 -5.57 -1.52% 362.41 369.30 359.71 4,464,414
Jan 18 2022 366.30 -5.84 -1.57% 370.63 372.14 365.20 4,933,996
Jan 17 2022 372.14 0.00 +0.00% 364.32 374.78 364.15 0
Jan 14 2022 372.14 2.62 0.71% 364.32 374.78 364.15 4,029,386
Jan 13 2022 369.52 2.21 0.6% 368.61 377.68 367.88 3,892,079
Jan 12 2022 367.31 1.02 0.28% 368.94 372.12 367.07 5,782,895
Jan 11 2022 366.29 2.38 0.65% 363.53 368.06 356.09 4,131,200
Jan 10 2022 363.91 -5.74 -1.55% 370.91 370.91 348.77 6,009,317
Jan 07 2022 369.65 -0.35 -0.09% 366.84 371.79 364.11 4,550,950
Jan 06 2022 370.00 -3.90 -1.04% 368.39 374.215 366.50 4,780,071
Jan 05 2022 373.90 -1.49 -0.4% 374.00 382.50 372.51 5,974,889
Jan 04 2022 375.39 4.44 1.2% 371.70 382.40 371.645 6,852,823
Jan 03 2022 370.95 11.63 3.24% 360.73 372.32 359.25 4,650,906
Dec 31 2021 359.32 -1.67 -0.46% 357.95 363.38 356.78 1,983,837
Dec 30 2021 360.99 -0.30 -0.08% 362.00 364.65 359.11 1,557,577
Dec 29 2021 361.29 0.51 0.14% 361.69 363.15 360.19 1,535,234
Dec 28 2021 360.78 0.47 0.13% 358.65 364.1375 358.41 1,920,094
Dec 27 2021 360.31 -0.27 -0.07% 360.25 361.081 355.5953 2,677,579
Dec 24 2021 360.58 0.00 +0.00% 357.54 362.47 355.00 0
Dec 23 2021 360.58 3.10 0.87% 357.54 362.47 355.00 2,624,160
Dec 22 2021 357.48 6.74 1.92% 346.58 358.62 346.58 3,456,131
Dec 21 2021 350.74 13.72 4.07% 340.33 352.00 339.37 3,105,211
Dec 20 2021 337.02 -12.29 -3.52% 341.24 343.525 336.23 5,013,022
Dec 17 2021 349.31 -3.61 -1.02% 349.19 352.79 344.12 5,898,302
Dec 16 2021 352.92 6.57 1.9% 351.70 353.77 345.12 5,368,523
Dec 15 2021 346.35 5.80 1.7% 340.93 346.59 335.53 4,917,950
Dec 14 2021 340.55 -4.76 -1.38% 344.17 348.21 337.86 4,518,134
Dec 13 2021 345.31 -4.61 -1.32% 349.19 349.53 340.33 4,352,863
Dec 10 2021 349.92 5.40 1.57% 346.33 350.25 344.83 3,404,340
Dec 09 2021 344.52 2.18 0.64% 340.05 346.53 339.01 3,388,463
Dec 08 2021 342.34 2.83 0.83% 339.23 344.025 334.10 4,226,223
Dec 07 2021 339.51 6.18 1.85% 337.30 342.42 337.30 4,938,621
Dec 06 2021 333.33 11.22 3.48% 324.75 336.76 322.00 6,054,434
Dec 03 2021 322.11 1.91 0.6% 320.24 322.685 314.00 4,731,905
Dec 02 2021 320.20 13.92 4.54% 309.245 322.20 308.985 6,711,818
Dec 01 2021 306.28 -8.64 -2.74% 320.80 322.02 306.00 8,005,191
Nov 30 2021 314.92 -8.09 -2.5% 319.09 320.76 310.11 10,236,838
Nov 29 2021 323.01 -1.16 -0.36% 329.71 331.82 318.25 6,361,702
Nov 26 2021 324.17 0.00 +0.00% 321.02 326.87 319.00 0
Nov 26 2021 324.17 -15.83 -4.66% 321.02 326.87 319.00 6,613,928
Nov 25 2021 340.00 0.00 +0.00% 326.95 340.357 325.02 0
Nov 24 2021 340.00 11.00 3.34% 326.95 340.357 325.02 6,412,920
Nov 23 2021 329.00 7.70 2.4% 323.76 329.69 321.69 7,116,666
Nov 22 2021 321.30 -18.42 -5.42% 340.68 341.48 319.76 11,379,169
Nov 19 2021 339.72 -8.50 -2.44% 346.00 346.65 339.13 6,954,981
Nov 18 2021 348.22 -10.95 -3.05% 359.98 362.48 344.58 6,534,314
Nov 17 2021 359.17 0.00 +0.00% 359.58 368.00 351.22 0
Nov 17 2021 359.17 -10.39 -2.81% 359.58 368.00 351.22 11,715,635
Nov 16 2021 369.56 8.20 2.27% 364.77 371.07 362.00 4,840,394
Nov 15 2021 361.36 -2.14 -0.59% 365.14 371.13 360.66 4,692,221
Nov 12 2021 363.50 9.16 2.59% 356.06 363.84 355.80 4,719,531
Nov 11 2021 354.34 -3.60 -1.01% 358.38 359.64 352.57 4,470,845
Nov 10 2021 357.94 13.29 3.86% 350.096 359.62 349.50 6,336,225
Nov 09 2021 344.65 -5.02 -1.44% 350.00 350.20 339.65 4,247,271
Nov 08 2021 349.67 0.88 0.25% 348.65 353.15 347.66 3,860,649
Nov 05 2021 348.79 0.00 +0.00% 342.44 350.16 341.00 0
Nov 05 2021 348.79 13.36 3.98% 342.44 350.16 341.00 7,199,133
Nov 04 2021 335.43 6.00 1.82% 331.07 338.63 329.33 4,817,045
Nov 03 2021 329.43 0.95 0.29% 328.50 329.58 323.34 3,950,691
Nov 02 2021 328.48 -5.57 -1.67% 335.13 335.77 326.70 5,381,141
Nov 01 2021 334.05 -1.47 -0.44% 335.25 340.90 332.88 5,124,146
Oct 29 2021 335.52 2.49 0.75% 332.11 338.15 331.11 5,843,691
Oct 28 2021 333.03 -2.69 -0.8% 345.49 350.49 328.87 9,497,824
Oct 27 2021 335.72 -21.60 -6.05% 349.00 351.12 333.80 9,694,322
Oct 26 2021 357.32 -3.54 -0.98% 363.38 367.3499 356.81 3,297,951
Oct 25 2021 360.86 2.19 0.61% 362.01 364.30 358.7925 2,444,927


Your Recent History
NYSE
MA
MasterCard
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.