The closing price for Mastercard (MA) in September 2023 was $390.80, on September 29, 2023. It was down 4.3% for the month. The latest price is $572.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $396.85 | $396.99 | $389.17 | $390.80 | 3,032,386 |
September 28 2023 | $390.73 | $396.17 | $390.27 | $394.29 | 2,216,244 |
September 27 2023 | $391.10 | $391.91 | $386.43 | $390.38 | 1,987,457 |
September 26 2023 | $394.84 | $395.68 | $388.53 | $390.28 | 2,940,561 |
September 25 2023 | $395.43 | $398.03 | $394.68 | $397.30 | 1,846,580 |
September 22 2023 | $399.18 | $401.60 | $396.38 | $397.03 | 1,885,064 |
September 21 2023 | $403.07 | $403.50 | $396.91 | $398.16 | 2,451,064 |
September 20 2023 | $408.43 | $410.49 | $404.79 | $405.23 | 1,580,643 |
September 19 2023 | $411.58 | $411.72 | $405.80 | $408.20 | 1,731,089 |
September 18 2023 | $408.54 | $412.50 | $407.71 | $411.75 | 1,808,118 |
September 15 2023 | $406.55 | $412.91 | $405.84 | $408.97 | 4,755,526 |
September 14 2023 | $412.91 | $413.20 | $402.52 | $408.01 | 3,557,785 |
September 13 2023 | $410.80 | $413.01 | $409.62 | $410.93 | 2,142,220 |
September 12 2023 | $410.59 | $412.26 | $409.90 | $410.90 | 1,997,630 |
September 11 2023 | $411.47 | $412.20 | $409.29 | $411.32 | 1,544,746 |
September 08 2023 | $409.65 | $410.96 | $408.52 | $409.49 | 1,869,468 |
September 07 2023 | $406.61 | $410.76 | $406.42 | $409.27 | 2,502,686 |
September 06 2023 | $405.48 | $408.05 | $403.62 | $407.85 | 2,292,121 |
September 05 2023 | $408.02 | $410.04 | $404.42 | $406.19 | 2,045,555 |
September 01 2023 | $408.50 | $411.14 | $407.17 | $410.21 | 1,841,670 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
