The closing price for Mastercard (MA) in January 2022 was $377.35, on January 31, 2022. It was up 7.5% for the month. The latest price is $534.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $369.83 | $377.52 | $367.50 | $377.35 | 6,345,160 |
January 28 2022 | $350.66 | $373.83 | $347.08 | $373.57 | 8,813,402 |
January 27 2022 | $340.92 | $351.23 | $326.52 | $342.34 | 8,417,289 |
January 26 2022 | $335.34 | $346.47 | $333.28 | $336.61 | 7,438,611 |
January 25 2022 | $335.30 | $338.93 | $325.60 | $330.84 | 6,994,447 |
January 24 2022 | $334.56 | $341.92 | $322.86 | $341.25 | 7,474,532 |
January 21 2022 | $354.03 | $359.53 | $345.84 | $346.78 | 4,867,051 |
January 20 2022 | $353.37 | $364.35 | $353.22 | $355.49 | 5,043,173 |
January 19 2022 | $353.94 | $360.67 | $351.30 | $352.30 | 4,464,820 |
January 18 2022 | $362.13 | $363.44 | $356.67 | $357.74 | 4,934,283 |
January 14 2022 | $355.81 | $366.02 | $355.64 | $363.44 | 4,029,901 |
January 13 2022 | $360.00 | $368.85 | $359.28 | $360.88 | 3,892,898 |
January 12 2022 | $360.32 | $363.42 | $358.49 | $358.73 | 5,783,149 |
January 11 2022 | $355.03 | $359.46 | $347.77 | $357.73 | 4,131,287 |
January 10 2022 | $362.24 | $362.24 | $340.62 | $355.41 | 6,009,380 |
January 07 2022 | $357.83 | $363.10 | $355.60 | $361.01 | 4,551,189 |
January 06 2022 | $360.07 | $365.47 | $357.94 | $361.35 | 4,781,145 |
January 05 2022 | $364.78 | $373.07 | $363.33 | $364.68 | 5,976,597 |
January 04 2022 | $362.82 | $372.97 | $362.48 | $366.14 | 6,854,546 |
January 03 2022 | $350.92 | $363.14 | $350.40 | $361.81 | 4,714,310 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
