ma stock price 2020

The closing price for Mastercard (MA) in 2020 was $345.85, on December 31, 2020. It was up 19.4% for the year. The latest price is $495.48.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2020
$344.00
$348.24
$342.27
$345.85
2,881,763
December 30 2020
$337.85
$346.70
$336.42
$344.50
4,200,633
December 29 2020
$336.97
$337.91
$334.05
$335.89
2,823,004
December 28 2020
$327.36
$334.85
$326.40
$333.77
3,449,092
December 24 2020
$320.38
$325.92
$320.08
$325.56
1,308,938
December 23 2020
$323.75
$324.79
$318.81
$319.00
2,760,577
December 22 2020
$323.78
$324.80
$321.30
$321.92
2,404,432
December 21 2020
$322.86
$325.70
$317.07
$323.98
3,642,516
December 18 2020
$326.05
$330.98
$323.96
$329.75
8,443,730
December 17 2020
$324.14
$327.82
$323.04
$326.43
2,725,483
December 16 2020
$323.58
$323.62
$319.02
$321.78
3,393,284
December 15 2020
$322.81
$324.80
$317.44
$323.28
3,106,678
December 14 2020
$318.78
$328.22
$317.41
$320.86
3,552,615
December 11 2020
$316.93
$321.26
$315.41
$317.25
4,178,111
December 10 2020
$324.25
$325.11
$320.90
$321.22
3,506,826
December 09 2020
$329.83
$331.09
$324.29
$326.38
2,962,586
December 08 2020
$327.77
$332.18
$326.24
$330.20
2,224,649
December 07 2020
$332.69
$337.18
$329.48
$330.36
2,389,808
December 04 2020
$326.45
$333.65
$325.37
$333.65
4,323,636
December 03 2020
$328.04
$331.68
$323.74
$324.73
3,080,295
December 02 2020
$326.31
$329.67
$323.62
$329.65
2,972,421
December 01 2020
$329.12
$331.98
$327.13
$328.35
4,210,598
November 30 2020
$327.17
$327.54
$319.92
$326.05
4,276,207
November 27 2020
$332.18
$332.23
$327.12
$328.53
1,402,271
November 25 2020
$333.03
$333.03
$328.80
$330.71
2,535,198
Unlock 2x data
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches