The closing price for Mastercard (MA) in 2023 was $421.62, on December 29, 2023. It was up 22.6% for the year. The latest price is $569.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $421.79 | $423.44 | $419.41 | $421.62 | 1,706,284 |
December 28 2023 | $418.91 | $423.45 | $418.82 | $421.43 | 1,505,039 |
December 27 2023 | $418.15 | $420.14 | $418.11 | $419.49 | 1,324,203 |
December 26 2023 | $420.13 | $420.83 | $418.10 | $418.81 | 1,258,302 |
December 22 2023 | $419.88 | $422.27 | $418.11 | $419.24 | 1,759,004 |
December 21 2023 | $416.95 | $419.04 | $415.79 | $418.59 | 2,213,253 |
December 20 2023 | $420.21 | $422.71 | $414.43 | $414.64 | 3,058,344 |
December 19 2023 | $419.19 | $421.79 | $417.68 | $420.59 | 2,256,348 |
December 18 2023 | $414.72 | $420.22 | $414.72 | $419.56 | 2,686,978 |
December 15 2023 | $407.89 | $414.45 | $406.88 | $413.77 | 5,566,617 |
December 14 2023 | $420.14 | $420.97 | $411.13 | $413.76 | 3,989,825 |
December 13 2023 | $417.02 | $421.48 | $414.34 | $419.81 | 3,694,400 |
December 12 2023 | $412.22 | $416.17 | $409.95 | $415.93 | 2,736,706 |
December 11 2023 | $407.73 | $411.40 | $407.65 | $410.94 | 2,235,989 |
December 08 2023 | $407.49 | $408.93 | $404.54 | $407.43 | 1,959,438 |
December 07 2023 | $407.35 | $408.83 | $405.29 | $408.41 | 2,363,020 |
December 06 2023 | $406.71 | $409.08 | $402.49 | $405.68 | 2,224,303 |
December 05 2023 | $402.42 | $404.36 | $399.68 | $404.00 | 2,755,635 |
December 04 2023 | $409.09 | $410.09 | $403.35 | $403.55 | 3,097,946 |
December 01 2023 | $408.16 | $411.82 | $406.85 | $409.61 | 2,171,558 |
November 30 2023 | $405.40 | $409.41 | $404.09 | $409.09 | 3,203,556 |
November 29 2023 | $406.30 | $407.36 | $404.73 | $405.12 | 2,151,396 |
November 28 2023 | $404.39 | $405.93 | $402.79 | $404.32 | 2,645,103 |
November 27 2023 | $406.29 | $407.99 | $403.57 | $404.28 | 2,665,981 |
November 24 2023 | $407.76 | $408.24 | $405.82 | $407.77 | 1,053,479 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
