The closing price for Mastercard (MA) in June 2022 was $309.83, on June 30, 2022. It was down 11.9% for the month. The latest price is $583.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $309.65 | $312.59 | $304.14 | $309.83 | 3,411,672 |
June 29 2022 | $313.39 | $320.26 | $312.70 | $316.81 | 3,779,496 |
June 28 2022 | $326.74 | $331.11 | $312.42 | $312.59 | 3,394,334 |
June 27 2022 | $326.02 | $326.02 | $321.26 | $322.94 | 2,810,866 |
June 24 2022 | $313.50 | $324.88 | $313.50 | $324.58 | 4,318,907 |
June 23 2022 | $313.18 | $314.24 | $307.92 | $311.08 | 2,387,590 |
June 22 2022 | $307.85 | $313.32 | $305.78 | $310.48 | 2,671,671 |
June 21 2022 | $310.39 | $314.49 | $309.24 | $311.71 | 3,193,831 |
June 17 2022 | $301.50 | $308.50 | $298.21 | $305.12 | 6,235,394 |
June 16 2022 | $310.42 | $310.78 | $299.61 | $303.25 | 4,528,529 |
June 15 2022 | $321.54 | $324.70 | $313.70 | $319.56 | 2,357,895 |
June 14 2022 | $314.36 | $318.19 | $313.93 | $316.37 | 2,788,401 |
June 13 2022 | $316.23 | $324.97 | $312.22 | $314.01 | 4,825,094 |
June 10 2022 | $335.21 | $338.14 | $328.60 | $328.75 | 3,302,379 |
June 09 2022 | $353.31 | $355.72 | $342.69 | $342.74 | 2,251,036 |
June 08 2022 | $358.46 | $360.54 | $354.51 | $355.84 | 1,709,731 |
June 07 2022 | $350.53 | $357.95 | $349.94 | $357.50 | 2,158,826 |
June 06 2022 | $355.51 | $361.71 | $352.10 | $353.68 | 2,196,186 |
June 03 2022 | $353.04 | $354.48 | $349.39 | $351.41 | 2,076,562 |
June 02 2022 | $354.03 | $358.51 | $351.35 | $356.57 | 2,484,201 |
June 01 2022 | $351.78 | $357.91 | $348.49 | $350.66 | 2,189,987 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
