The closing price for Mastercard (MA) in November 2021 was $308.93, on November 30, 2021. It was down 6.1% for the month. The latest price is $524.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $311.95 | $314.66 | $304.21 | $308.93 | 10,237,560 |
November 29 2021 | $323.73 | $325.51 | $312.20 | $316.87 | 6,362,190 |
November 26 2021 | $315.47 | $320.65 | $312.93 | $318.01 | 6,613,928 |
November 24 2021 | $320.73 | $333.88 | $318.84 | $333.53 | 6,414,372 |
November 23 2021 | $318.78 | $323.42 | $315.57 | $322.74 | 7,118,598 |
November 22 2021 | $333.34 | $334.99 | $313.68 | $315.19 | 11,380,660 |
November 19 2021 | $339.42 | $340.06 | $332.68 | $333.26 | 6,957,896 |
November 18 2021 | $353.87 | $355.59 | $338.03 | $341.60 | 6,534,921 |
November 17 2021 | $352.74 | $361.00 | $344.54 | $352.34 | 11,727,270 |
November 16 2021 | $357.83 | $364.01 | $355.12 | $362.53 | 4,969,009 |
November 15 2021 | $358.20 | $364.07 | $353.80 | $354.49 | 4,693,196 |
November 12 2021 | $349.29 | $356.92 | $349.16 | $356.59 | 4,724,205 |
November 11 2021 | $351.56 | $352.80 | $345.87 | $347.60 | 4,472,150 |
November 10 2021 | $343.44 | $352.78 | $342.85 | $351.13 | 6,337,083 |
November 09 2021 | $343.34 | $343.54 | $333.19 | $338.10 | 4,248,134 |
November 08 2021 | $341.39 | $346.43 | $341.05 | $343.02 | 3,862,207 |
November 05 2021 | $335.93 | $343.50 | $334.52 | $342.16 | 7,201,499 |
November 04 2021 | $324.77 | $332.19 | $323.07 | $329.05 | 4,819,487 |
November 03 2021 | $322.25 | $323.31 | $317.19 | $323.17 | 3,952,521 |
November 02 2021 | $328.76 | $329.38 | $320.49 | $322.23 | 5,375,305 |
November 01 2021 | $328.87 | $334.42 | $326.55 | $327.70 | 5,126,224 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
