The closing price for Mastercard (MA) in October 2023 was $373.03, on October 31, 2023. It was down 4.2% for the month. The latest price is $532.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2023 | $370.03 | $374.35 | $369.82 | $373.03 | 2,978,827 |
October 30 2023 | $363.29 | $369.94 | $361.50 | $369.14 | 3,386,593 |
October 27 2023 | $363.26 | $365.04 | $356.60 | $360.87 | 3,624,883 |
October 26 2023 | $367.75 | $372.24 | $359.84 | $361.37 | 6,920,077 |
October 25 2023 | $380.61 | $385.20 | $378.87 | $382.90 | 3,504,548 |
October 24 2023 | $382.10 | $386.00 | $380.48 | $383.50 | 2,003,266 |
October 23 2023 | $378.94 | $384.44 | $377.64 | $380.29 | 1,771,977 |
October 20 2023 | $384.45 | $386.55 | $380.78 | $381.02 | 2,652,548 |
October 19 2023 | $390.38 | $391.35 | $382.10 | $384.45 | 3,473,009 |
October 18 2023 | $395.59 | $397.83 | $389.10 | $389.74 | 1,951,454 |
October 17 2023 | $396.11 | $400.05 | $394.94 | $398.23 | 2,176,027 |
October 16 2023 | $396.71 | $400.86 | $395.26 | $397.62 | 2,202,218 |
October 13 2023 | $395.29 | $398.59 | $391.60 | $394.52 | 2,235,682 |
October 12 2023 | $400.24 | $401.76 | $393.82 | $396.37 | 1,779,046 |
October 11 2023 | $399.69 | $401.56 | $393.86 | $396.28 | 2,055,776 |
October 10 2023 | $392.05 | $399.16 | $390.38 | $396.84 | 2,713,818 |
October 09 2023 | $390.98 | $393.00 | $386.14 | $391.26 | 2,475,166 |
October 06 2023 | $389.76 | $397.46 | $387.06 | $394.46 | 2,484,148 |
October 05 2023 | $386.95 | $391.24 | $386.56 | $390.72 | 2,116,563 |
October 04 2023 | $387.98 | $390.42 | $384.59 | $389.72 | 1,813,405 |
October 03 2023 | $390.45 | $393.78 | $384.98 | $387.05 | 2,528,120 |
October 02 2023 | $389.56 | $392.29 | $388.42 | $391.79 | 2,856,776 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
