The closing price for Mastercard (MA) on May 23, 2024 was $447.95. It was down 1.2% for the day (down 1.2% from previous close). The latest price is $564.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 23 2024 20:00 | $447.95 | $447.95 | $447.95 | $447.95 | — |
May 23 2024 19:30 | $448.39 | $448.46 | $447.44 | $448.07 | 312,393 |
May 23 2024 18:30 | $447.72 | $448.67 | $447.18 | $448.39 | 207,055 |
May 23 2024 17:30 | $449.54 | $449.68 | $447.27 | $447.90 | 153,829 |
May 23 2024 16:30 | $450.60 | $450.80 | $449.18 | $449.62 | 169,193 |
May 23 2024 15:30 | $450.45 | $450.95 | $450.02 | $450.60 | 155,373 |
May 23 2024 14:30 | $451.88 | $451.99 | $450.16 | $450.38 | 195,244 |
May 23 2024 13:30 | $453.22 | $454.74 | $451.05 | $451.83 | 301,823 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
