The closing price for Mastercard (MA) in December 2023 was $422.18, on December 29, 2023. It was up 3.3% for the month. The latest price is $594.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $422.35 | $424.00 | $419.96 | $422.18 | 1,706,284 |
December 28 2023 | $419.46 | $424.01 | $419.38 | $421.99 | 1,505,039 |
December 27 2023 | $418.70 | $420.69 | $418.66 | $420.05 | 1,324,203 |
December 26 2023 | $420.68 | $421.39 | $418.65 | $419.37 | 1,258,302 |
December 22 2023 | $420.43 | $422.83 | $418.66 | $419.79 | 1,759,004 |
December 21 2023 | $417.50 | $419.59 | $416.34 | $419.14 | 2,213,253 |
December 20 2023 | $420.76 | $423.27 | $414.98 | $415.19 | 3,058,344 |
December 19 2023 | $419.74 | $422.34 | $418.23 | $421.15 | 2,256,348 |
December 18 2023 | $415.27 | $420.77 | $415.27 | $420.12 | 2,686,978 |
December 15 2023 | $408.43 | $415.00 | $407.42 | $414.32 | 5,566,617 |
December 14 2023 | $420.69 | $421.52 | $411.67 | $414.31 | 3,989,825 |
December 13 2023 | $417.57 | $422.04 | $414.89 | $420.37 | 3,694,400 |
December 12 2023 | $412.76 | $416.72 | $410.49 | $416.48 | 2,736,706 |
December 11 2023 | $408.27 | $411.94 | $408.19 | $411.49 | 2,235,989 |
December 08 2023 | $408.03 | $409.47 | $405.07 | $407.97 | 1,959,438 |
December 07 2023 | $407.88 | $409.37 | $405.82 | $408.95 | 2,363,020 |
December 06 2023 | $407.25 | $409.62 | $403.02 | $406.21 | 2,224,303 |
December 05 2023 | $402.95 | $404.89 | $400.21 | $404.54 | 2,755,635 |
December 04 2023 | $409.63 | $410.64 | $403.88 | $404.08 | 3,097,946 |
December 01 2023 | $408.70 | $412.37 | $407.39 | $410.15 | 2,171,558 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
