The closing price for Mastercard (MA) in November 2023 was $409.63, on November 30, 2023. It was up 9.3% for the month. The latest price is $595.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $405.93 | $409.95 | $404.63 | $409.63 | 3,203,556 |
November 29 2023 | $406.83 | $407.90 | $405.26 | $405.66 | 2,151,396 |
November 28 2023 | $404.92 | $406.47 | $403.32 | $404.85 | 2,645,103 |
November 27 2023 | $406.82 | $408.53 | $404.10 | $404.81 | 2,665,981 |
November 24 2023 | $408.30 | $408.77 | $406.36 | $408.31 | 1,053,479 |
November 22 2023 | $408.07 | $408.66 | $405.98 | $406.16 | 1,968,107 |
November 21 2023 | $401.60 | $406.18 | $401.57 | $404.80 | 2,567,692 |
November 20 2023 | $396.65 | $401.08 | $394.21 | $400.29 | 2,768,775 |
November 17 2023 | $395.91 | $397.04 | $393.87 | $396.23 | 2,365,689 |
November 16 2023 | $393.97 | $395.89 | $391.53 | $393.07 | 3,060,610 |
November 15 2023 | $393.43 | $395.22 | $390.75 | $392.80 | 2,434,711 |
November 14 2023 | $393.14 | $397.59 | $392.72 | $393.61 | 2,734,045 |
November 13 2023 | $390.34 | $391.61 | $389.03 | $390.34 | 1,614,631 |
November 10 2023 | $386.08 | $391.07 | $382.81 | $390.37 | 2,807,108 |
November 09 2023 | $386.99 | $387.47 | $383.33 | $384.02 | 2,657,074 |
November 08 2023 | $383.18 | $387.39 | $383.07 | $385.74 | 2,838,414 |
November 07 2023 | $382.08 | $385.63 | $380.40 | $384.92 | 2,324,356 |
November 06 2023 | $383.17 | $384.31 | $380.30 | $382.24 | 2,020,512 |
November 03 2023 | $381.09 | $384.49 | $379.83 | $382.13 | 2,269,147 |
November 02 2023 | $376.44 | $379.15 | $374.64 | $378.80 | 2,816,034 |
November 01 2023 | $374.82 | $376.54 | $371.23 | $373.98 | 2,354,844 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
