The closing price for Mastercard (MA) in November 2023 was $409.09, on November 30, 2023. It was up 9.3% for the month. The latest price is $572.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2023 | $407.53 | $408.12 | $405.44 | $405.63 | 1,968,107 |
November 21 2023 | $401.07 | $405.64 | $401.04 | $404.26 | 2,567,692 |
November 20 2023 | $396.13 | $400.55 | $393.69 | $399.76 | 2,768,775 |
November 17 2023 | $395.38 | $396.52 | $393.35 | $395.71 | 2,365,689 |
November 16 2023 | $393.45 | $395.36 | $391.01 | $392.55 | 3,060,610 |
November 15 2023 | $392.91 | $394.70 | $390.23 | $392.28 | 2,434,711 |
November 14 2023 | $392.63 | $397.07 | $392.20 | $393.09 | 2,734,045 |
November 13 2023 | $389.83 | $391.09 | $388.52 | $389.83 | 1,614,631 |
November 10 2023 | $385.57 | $390.56 | $382.31 | $389.86 | 2,807,108 |
November 09 2023 | $386.48 | $386.96 | $382.83 | $383.51 | 2,657,074 |
November 08 2023 | $382.67 | $386.88 | $382.56 | $385.23 | 2,838,414 |
November 07 2023 | $381.57 | $385.12 | $379.89 | $384.41 | 2,324,356 |
November 06 2023 | $382.66 | $383.80 | $379.80 | $381.73 | 2,020,512 |
November 03 2023 | $380.59 | $383.99 | $379.33 | $381.62 | 2,269,147 |
November 02 2023 | $375.94 | $378.65 | $374.15 | $378.30 | 2,816,034 |
November 01 2023 | $374.33 | $376.04 | $370.74 | $373.49 | 2,354,844 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
