The closing price for Mastercard (MA) in 2021 was $349.86, on December 31, 2021. It was up 0.9% for the year. The latest price is $493.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $348.53 | $353.82 | $347.39 | $349.86 | 1,983,997 |
December 30 2021 | $352.47 | $355.05 | $349.66 | $351.49 | 1,557,977 |
December 29 2021 | $352.26 | $353.59 | $350.71 | $351.78 | 1,535,298 |
December 28 2021 | $349.35 | $354.55 | $348.98 | $351.28 | 1,920,249 |
December 27 2021 | $350.52 | $351.58 | $346.24 | $350.83 | 2,679,603 |
December 23 2021 | $348.13 | $352.93 | $345.66 | $351.09 | 2,626,991 |
December 22 2021 | $337.46 | $349.18 | $337.46 | $348.07 | 3,456,400 |
December 21 2021 | $331.37 | $342.73 | $330.44 | $341.51 | 3,105,438 |
December 20 2021 | $332.26 | $334.48 | $327.38 | $328.15 | 5,013,898 |
December 17 2021 | $340.00 | $343.50 | $335.06 | $340.12 | 5,898,831 |
December 16 2021 | $342.44 | $344.46 | $336.04 | $343.63 | 5,369,922 |
December 15 2021 | $331.05 | $337.47 | $326.70 | $337.23 | 4,918,678 |
December 14 2021 | $336.23 | $339.04 | $328.97 | $331.59 | 4,518,478 |
December 13 2021 | $340.00 | $340.33 | $331.37 | $336.22 | 4,358,322 |
December 10 2021 | $337.87 | $341.03 | $335.75 | $340.71 | 3,405,910 |
December 09 2021 | $331.10 | $337.41 | $330.09 | $335.45 | 3,389,627 |
December 08 2021 | $330.30 | $334.97 | $325.31 | $333.33 | 4,226,942 |
December 07 2021 | $328.42 | $333.41 | $328.42 | $330.57 | 4,939,515 |
December 06 2021 | $316.20 | $327.90 | $313.52 | $324.56 | 6,054,959 |
December 03 2021 | $311.81 | $314.19 | $305.74 | $313.63 | 4,732,940 |
December 02 2021 | $301.44 | $313.72 | $300.85 | $311.77 | 6,717,594 |
December 01 2021 | $312.34 | $313.54 | $297.95 | $298.22 | 8,014,842 |
November 30 2021 | $309.63 | $312.32 | $301.95 | $306.63 | 10,237,560 |
November 29 2021 | $321.32 | $323.09 | $309.87 | $314.51 | 6,362,190 |
November 26 2021 | $313.12 | $318.27 | $310.60 | $315.64 | 6,613,928 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.