Mastercard Inc (MA) Historical Stock Data

373.91 ↓1.03 (-0.27%)
As of February 3, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, MA is up 0.60% a day on average. There have been 21 days where Mastercard Inc closed green and 9 days where MA closed red.

DateOpenCloseChangeLowHighVolume
2023-02-02379.52374.94↓$4.58 (-1.21%)372.80380.462.76M
2023-02-01368.57374.08↑$5.51 (1.49%)367.00376.782.95M
2023-01-31369.99370.60↑$0.61 (0.16%)367.02372.483.11M
2023-01-30369.46371.12↑$1.66 (0.45%)369.43373.742.18M
2023-01-27376.19374.03↓$2.16 (-0.57%)373.38380.522.92M
2023-01-26383.41377.24↓$6.17 (-1.61%)373.00384.113.72M
2023-01-25375.10382.39↑$7.29 (1.94%)375.10382.563.50M
2023-01-24349.00380.01↑$31.01 (8.89%)349.00390.002.76M
2023-01-23376.74378.57↑$1.83 (0.49%)376.36381.382.70M
2023-01-20370.23376.28↑$6.05 (1.63%)369.40376.623.86M
2023-01-19364.60367.94↑$3.34 (0.92%)363.60370.733.09M
2023-01-18374.51368.92↓$5.59 (-1.49%)368.50375.812.70M
2023-01-17375.00375.00↑$0.00 (0.00%)373.98378.332.75M
2023-01-13375.06375.52↑$0.46 (0.12%)374.37377.874.26M
2023-01-12377.86379.81↑$1.95 (0.52%)376.92381.123.29M
2023-01-11372.62377.86↑$5.24 (1.41%)371.26377.922.33M
2023-01-10368.81371.01↑$2.20 (0.60%)367.21371.683.28M
2023-01-09371.63370.97↓$0.66 (-0.18%)369.56375.003.77M
2023-01-06357.31367.67↑$10.36 (2.90%)355.32368.693.54M
2023-01-05356.12351.77↓$4.35 (-1.22%)351.27357.562.61M
2023-01-04351.39355.15↑$3.76 (1.07%)349.89356.982.66M
2023-01-03349.96346.80↓$3.16 (-0.90%)344.00354.662.34M
2022-12-30345.33347.73↑$2.40 (0.69%)343.62347.901.62M
2022-12-29344.38348.21↑$3.83 (1.11%)343.89349.681.46M
2022-12-28346.55341.95↓$4.60 (-1.33%)341.79349.381.79M
2022-12-27344.10346.16↑$2.06 (0.60%)341.81346.911.64M
2022-12-23339.02343.60↑$4.58 (1.35%)337.69344.491.90M
2022-12-22344.19341.52↓$2.67 (-0.78%)336.44345.472.27M
2022-12-21343.64345.69↑$2.05 (0.60%)342.37347.601.87M
2022-12-20341.37342.95↑$1.58 (0.46%)340.62344.371.89M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$MA take what we can get

0 Like Report
SayMyName

$MA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
micmic

$MA let's gooooooo

0 Like Report