The closing price for Mastercard (MA) in February 2024 was $470.06, on February 29, 2024. It was up 4.3% for the month. The latest price is $572.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $473.26 | $473.65 | $467.37 | $470.06 | 3,072,717 |
February 28 2024 | $469.47 | $474.39 | $468.98 | $474.11 | 1,931,986 |
February 27 2024 | $469.85 | $470.29 | $465.29 | $470.05 | 2,011,129 |
February 26 2024 | $468.31 | $470.37 | $467.32 | $469.81 | 2,066,883 |
February 23 2024 | $469.04 | $470.46 | $467.19 | $468.73 | 1,764,216 |
February 22 2024 | $457.23 | $467.82 | $457.01 | $466.89 | 2,572,782 |
February 21 2024 | $448.82 | $455.04 | $447.52 | $454.50 | 2,896,527 |
February 20 2024 | $448.31 | $451.33 | $445.66 | $447.27 | 5,044,210 |
February 16 2024 | $469.47 | $469.47 | $462.44 | $463.49 | 2,237,275 |
February 15 2024 | $461.22 | $467.43 | $460.62 | $466.61 | 2,354,215 |
February 14 2024 | $457.42 | $460.84 | $454.88 | $460.58 | 2,202,784 |
February 13 2024 | $452.23 | $457.30 | $451.52 | $455.90 | 2,407,755 |
February 12 2024 | $454.63 | $454.85 | $451.56 | $454.17 | 1,794,533 |
February 09 2024 | $453.52 | $454.44 | $451.85 | $453.34 | 2,155,449 |
February 08 2024 | $455.44 | $456.19 | $452.91 | $453.72 | 2,081,511 |
February 07 2024 | $456.64 | $457.66 | $455.06 | $457.33 | 2,544,469 |
February 06 2024 | $450.85 | $456.00 | $450.85 | $455.94 | 2,201,912 |
February 05 2024 | $454.96 | $456.80 | $451.02 | $452.23 | 2,438,961 |
February 02 2024 | $457.63 | $459.24 | $453.96 | $456.02 | 2,050,335 |
February 01 2024 | $450.49 | $456.57 | $449.55 | $456.35 | 3,292,697 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
