ma stock price 2020

The closing price for Mastercard (MA) in 2020 was $345.27, on December 31, 2020. It was up 19.4% for the year. The latest price is $535.33.

DATEOPENHIGHLOWCLOSEVOLUME
December 31 2020
$343.42
$347.66
$341.70
$345.27
2,881,763
December 30 2020
$337.28
$346.12
$335.86
$343.93
4,200,633
December 29 2020
$336.41
$337.35
$333.49
$335.33
2,823,004
December 28 2020
$326.81
$334.29
$325.86
$333.21
3,449,092
December 24 2020
$319.84
$325.37
$319.55
$325.01
1,308,938
December 23 2020
$323.21
$324.25
$318.27
$318.47
2,760,577
December 22 2020
$323.23
$324.26
$320.76
$321.38
2,404,432
December 21 2020
$322.32
$325.16
$316.54
$323.44
3,642,516
December 18 2020
$325.51
$330.43
$323.42
$329.20
8,443,730
December 17 2020
$323.60
$327.27
$322.50
$325.88
2,725,483
December 16 2020
$323.04
$323.08
$318.48
$321.24
3,393,284
December 15 2020
$322.27
$324.26
$316.91
$322.74
3,106,678
December 14 2020
$318.24
$327.67
$316.88
$320.32
3,552,615
December 11 2020
$316.40
$320.72
$314.89
$316.71
4,178,111
December 10 2020
$323.71
$324.56
$320.36
$320.68
3,506,826
December 09 2020
$329.28
$330.54
$323.75
$325.84
2,962,586
December 08 2020
$327.22
$331.62
$325.69
$329.65
2,224,649
December 07 2020
$332.13
$336.61
$328.93
$329.81
2,389,808
December 04 2020
$325.90
$333.10
$324.82
$333.09
4,323,636
December 03 2020
$327.49
$331.12
$323.20
$324.18
3,080,295
December 02 2020
$325.77
$329.12
$323.08
$329.10
2,972,421
December 01 2020
$328.56
$331.43
$326.58
$327.80
4,210,598
November 30 2020
$326.62
$326.99
$319.38
$325.51
4,276,207
November 27 2020
$331.62
$331.67
$326.57
$327.98
1,402,271
November 25 2020
$332.47
$332.47
$328.25
$330.16
2,535,198
Unlock 2x data
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches