ma stock price in 2019

The closing price for Mastercard (MA) in 2019 was $289.46, on December 31, 2019. It was up 61.6% for the year. The latest price is $585.60.

DATE OPEN HIGH LOW CLOSE VOLUME
December 31 2019
$287.05
$289.79
$286.73
$289.46
2,478,645
December 30 2019
$291.63
$291.84
$286.25
$288.62
2,717,712
December 27 2019
$290.83
$292.31
$289.06
$291.54
2,042,591
December 26 2019
$288.99
$290.22
$288.69
$290.05
1,373,743
December 24 2019
$288.85
$289.19
$287.53
$288.38
641,086
December 23 2019
$289.61
$290.66
$288.02
$288.18
3,590,598
December 20 2019
$291.36
$291.36
$287.73
$289.44
5,099,990
December 19 2019
$285.49
$289.06
$285.12
$288.43
2,538,119
December 18 2019
$286.17
$288.21
$285.73
$285.73
2,903,086
December 17 2019
$289.37
$289.37
$284.79
$286.95
3,354,727
December 16 2019
$288.99
$290.32
$287.78
$287.88
4,211,227
December 13 2019
$281.90
$287.46
$280.94
$287.04
3,565,551
December 12 2019
$281.04
$283.79
$279.46
$283.27
2,747,594
December 11 2019
$280.90
$281.44
$279.30
$281.18
2,298,157
December 10 2019
$280.16
$281.30
$278.91
$279.79
2,515,656
December 09 2019
$280.35
$282.06
$279.45
$280.22
1,923,545
December 06 2019
$283.37
$283.56
$280.82
$281.52
2,425,664
December 05 2019
$279.15
$282.05
$277.64
$280.99
2,580,420
December 04 2019
$279.68
$280.76
$277.37
$278.07
2,743,504
December 03 2019
$273.57
$278.80
$272.89
$278.31
3,055,880
December 02 2019
$281.70
$281.86
$275.21
$277.71
3,067,258
November 29 2019
$281.36
$284.04
$281.36
$283.29
1,754,443
November 27 2019
$280.19
$283.07
$280.08
$282.78
2,164,246
November 26 2019
$279.68
$281.77
$279.02
$280.53
5,713,033
November 25 2019
$275.32
$280.15
$275.03
$278.82
3,760,574
Unlock 2x data
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches