The closing price for Mastercard (MA) in June 2022 was $308.54, on June 30, 2022. It was down 11.9% for the month. The latest price is $538.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $308.36 | $311.28 | $302.87 | $308.54 | 3,411,672 |
June 29 2022 | $312.09 | $318.93 | $311.40 | $315.49 | 3,779,496 |
June 28 2022 | $325.38 | $329.73 | $311.12 | $311.28 | 3,394,334 |
June 27 2022 | $324.66 | $324.66 | $319.92 | $321.59 | 2,810,866 |
June 24 2022 | $312.19 | $323.53 | $312.19 | $323.22 | 4,318,907 |
June 23 2022 | $311.88 | $312.94 | $306.64 | $309.79 | 2,387,590 |
June 22 2022 | $306.57 | $312.02 | $304.51 | $309.19 | 2,671,671 |
June 21 2022 | $309.09 | $313.18 | $307.95 | $310.41 | 3,193,831 |
June 17 2022 | $300.24 | $307.22 | $296.97 | $303.85 | 6,235,394 |
June 16 2022 | $309.13 | $309.48 | $298.36 | $301.98 | 4,528,529 |
June 15 2022 | $320.20 | $323.35 | $312.40 | $318.23 | 2,357,895 |
June 14 2022 | $313.05 | $316.87 | $312.62 | $315.05 | 2,788,401 |
June 13 2022 | $314.91 | $323.62 | $310.92 | $312.70 | 4,825,094 |
June 10 2022 | $333.82 | $336.73 | $327.23 | $327.38 | 3,302,379 |
June 09 2022 | $351.84 | $354.24 | $341.26 | $341.32 | 2,251,036 |
June 08 2022 | $356.97 | $359.04 | $353.03 | $354.35 | 1,709,731 |
June 07 2022 | $349.07 | $356.46 | $348.49 | $356.01 | 2,158,826 |
June 06 2022 | $354.03 | $360.20 | $350.63 | $352.21 | 2,196,186 |
June 03 2022 | $351.57 | $353.00 | $347.94 | $349.94 | 2,076,562 |
June 02 2022 | $352.55 | $357.01 | $349.88 | $355.09 | 2,484,201 |
June 01 2022 | $350.32 | $356.42 | $347.04 | $349.20 | 2,189,987 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
