The closing price for Mastercard (MA) in June 2022 was $309.41, on June 30, 2022. It was down 11.9% for the month. The latest price is $587.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $309.23 | $312.16 | $303.73 | $309.41 | 3,411,672 |
June 29 2022 | $312.97 | $319.83 | $312.28 | $316.38 | 3,779,496 |
June 28 2022 | $326.30 | $330.66 | $312.00 | $312.16 | 3,394,334 |
June 27 2022 | $325.58 | $325.58 | $320.82 | $322.50 | 2,810,866 |
June 24 2022 | $313.07 | $324.44 | $313.07 | $324.14 | 4,318,907 |
June 23 2022 | $312.76 | $313.82 | $307.50 | $310.66 | 2,387,590 |
June 22 2022 | $307.44 | $312.90 | $305.37 | $310.06 | 2,671,671 |
June 21 2022 | $309.97 | $314.07 | $308.82 | $311.29 | 3,193,831 |
June 17 2022 | $301.09 | $308.09 | $297.80 | $304.71 | 6,235,394 |
June 16 2022 | $310.01 | $310.36 | $299.21 | $302.84 | 4,528,529 |
June 15 2022 | $321.11 | $324.27 | $313.28 | $319.13 | 2,357,895 |
June 14 2022 | $313.94 | $317.76 | $313.51 | $315.94 | 2,788,401 |
June 13 2022 | $315.80 | $324.53 | $311.80 | $313.58 | 4,825,094 |
June 10 2022 | $334.76 | $337.68 | $328.16 | $328.31 | 3,302,379 |
June 09 2022 | $352.83 | $355.24 | $342.22 | $342.28 | 2,251,036 |
June 08 2022 | $357.97 | $360.05 | $354.03 | $355.35 | 1,709,731 |
June 07 2022 | $350.06 | $357.46 | $349.47 | $357.01 | 2,158,826 |
June 06 2022 | $355.03 | $361.22 | $351.62 | $353.21 | 2,196,186 |
June 03 2022 | $352.56 | $354.00 | $348.92 | $350.93 | 2,076,562 |
June 02 2022 | $353.55 | $358.02 | $350.87 | $356.09 | 2,484,201 |
June 01 2022 | $351.30 | $357.42 | $348.02 | $350.19 | 2,189,987 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
