The closing price for Mastercard (MA) in 2023 was $420.99, on December 29, 2023. It was up 22.6% for the year. The latest price is $499.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $421.16 | $422.80 | $418.78 | $420.99 | 1,706,284 |
December 28 2023 | $418.28 | $422.81 | $418.19 | $420.80 | 1,505,039 |
December 27 2023 | $417.52 | $419.51 | $417.48 | $418.87 | 1,324,203 |
December 26 2023 | $419.50 | $420.20 | $417.47 | $418.18 | 1,258,302 |
December 22 2023 | $419.25 | $421.63 | $417.48 | $418.61 | 1,759,004 |
December 21 2023 | $416.33 | $418.41 | $415.16 | $417.96 | 2,213,253 |
December 20 2023 | $419.58 | $422.07 | $413.81 | $414.02 | 3,058,344 |
December 19 2023 | $418.56 | $421.16 | $417.05 | $419.96 | 2,256,348 |
December 18 2023 | $414.10 | $419.59 | $414.10 | $418.93 | 2,686,978 |
December 15 2023 | $407.28 | $413.83 | $406.27 | $413.15 | 5,566,617 |
December 14 2023 | $419.51 | $420.34 | $410.52 | $413.14 | 3,989,825 |
December 13 2023 | $416.40 | $420.85 | $413.72 | $419.18 | 3,694,400 |
December 12 2023 | $411.60 | $415.55 | $409.33 | $415.30 | 2,736,706 |
December 11 2023 | $407.12 | $410.78 | $407.04 | $410.33 | 2,235,989 |
December 08 2023 | $406.88 | $408.31 | $403.93 | $406.82 | 1,959,438 |
December 07 2023 | $406.73 | $408.22 | $404.68 | $407.80 | 2,363,020 |
December 06 2023 | $406.10 | $408.46 | $401.88 | $405.07 | 2,224,303 |
December 05 2023 | $401.82 | $403.75 | $399.08 | $403.40 | 2,755,635 |
December 04 2023 | $408.47 | $409.48 | $402.75 | $402.94 | 3,097,946 |
December 01 2023 | $407.54 | $411.21 | $406.24 | $409.00 | 2,171,558 |
November 30 2023 | $404.79 | $408.80 | $403.49 | $408.47 | 3,203,556 |
November 29 2023 | $405.69 | $406.75 | $404.12 | $404.51 | 2,151,396 |
November 28 2023 | $403.78 | $405.32 | $402.18 | $403.71 | 2,645,103 |
November 27 2023 | $405.68 | $407.38 | $402.96 | $403.67 | 2,665,981 |
November 24 2023 | $407.15 | $407.62 | $405.21 | $407.16 | 1,053,479 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
