The closing price for Mastercard (MA) in March 2024 was $478.83, on March 28. It was up 1.4% for the month. The latest price is $575.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $475.19 | $479.69 | $474.56 | $478.83 | 2,214,542 |
March 27 2024 | $477.77 | $479.42 | $472.05 | $475.23 | 2,309,507 |
March 26 2024 | $475.00 | $477.27 | $469.62 | $474.09 | 2,515,051 |
March 25 2024 | $478.86 | $479.58 | $471.71 | $473.33 | 2,600,371 |
March 22 2024 | $485.53 | $486.11 | $478.72 | $478.93 | 2,277,794 |
March 21 2024 | $485.75 | $487.22 | $480.65 | $485.86 | 2,580,338 |
March 20 2024 | $481.57 | $485.67 | $480.89 | $485.27 | 1,691,084 |
March 19 2024 | $478.88 | $481.86 | $476.78 | $481.25 | 2,049,644 |
March 18 2024 | $475.92 | $478.09 | $473.94 | $476.17 | 2,072,358 |
March 15 2024 | $470.65 | $475.74 | $470.39 | $473.13 | 4,179,328 |
March 14 2024 | $478.29 | $479.26 | $474.47 | $476.75 | 2,757,821 |
March 13 2024 | $471.53 | $473.45 | $470.09 | $472.91 | 2,103,955 |
March 12 2024 | $467.86 | $471.67 | $466.05 | $470.18 | 1,853,933 |
March 11 2024 | $466.33 | $466.70 | $462.05 | $466.49 | 1,774,642 |
March 08 2024 | $464.45 | $468.94 | $464.45 | $466.59 | 1,596,884 |
March 07 2024 | $470.51 | $470.58 | $463.24 | $464.88 | 2,178,103 |
March 06 2024 | $464.50 | $470.93 | $464.50 | $468.92 | 1,917,151 |
March 05 2024 | $464.71 | $466.58 | $461.98 | $464.86 | 2,015,063 |
March 04 2024 | $472.97 | $473.92 | $463.12 | $465.83 | 3,212,483 |
March 01 2024 | $472.21 | $474.79 | $471.21 | $473.92 | 1,748,452 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
