The closing price for Mastercard (MA) in 2021 was $351.93, on December 31, 2021. It was up 0.9% for the year. The latest price is $533.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $350.59 | $355.91 | $349.44 | $351.93 | 1,983,997 |
December 30 2021 | $354.55 | $357.15 | $351.72 | $353.56 | 1,557,977 |
December 29 2021 | $354.34 | $355.68 | $352.78 | $353.86 | 1,535,298 |
December 28 2021 | $351.41 | $356.65 | $351.04 | $353.36 | 1,920,249 |
December 27 2021 | $352.59 | $353.65 | $348.28 | $352.90 | 2,679,603 |
December 23 2021 | $350.19 | $355.01 | $347.70 | $353.16 | 2,626,991 |
December 22 2021 | $339.45 | $351.24 | $339.45 | $350.13 | 3,456,400 |
December 21 2021 | $333.33 | $344.76 | $332.39 | $343.53 | 3,105,438 |
December 20 2021 | $334.22 | $336.46 | $329.31 | $330.09 | 5,013,898 |
December 17 2021 | $342.01 | $345.53 | $337.04 | $342.12 | 5,898,831 |
December 16 2021 | $344.47 | $346.49 | $338.02 | $345.66 | 5,369,922 |
December 15 2021 | $333.01 | $339.46 | $328.63 | $339.23 | 4,918,678 |
December 14 2021 | $338.22 | $341.05 | $330.91 | $333.54 | 4,518,478 |
December 13 2021 | $342.01 | $342.34 | $333.33 | $338.21 | 4,358,322 |
December 10 2021 | $339.86 | $343.05 | $337.74 | $342.72 | 3,405,910 |
December 09 2021 | $333.06 | $339.40 | $332.04 | $337.43 | 3,389,627 |
December 08 2021 | $332.25 | $336.95 | $327.23 | $335.30 | 4,226,942 |
December 07 2021 | $330.36 | $335.38 | $330.36 | $332.53 | 4,939,515 |
December 06 2021 | $318.07 | $329.83 | $315.38 | $326.47 | 6,054,959 |
December 03 2021 | $313.65 | $316.05 | $307.54 | $315.48 | 4,732,940 |
December 02 2021 | $303.22 | $315.57 | $302.63 | $313.61 | 6,717,594 |
December 01 2021 | $314.18 | $315.40 | $299.71 | $299.98 | 8,014,842 |
November 30 2021 | $311.46 | $314.16 | $303.73 | $308.44 | 10,237,560 |
November 29 2021 | $323.22 | $324.99 | $311.70 | $316.37 | 6,362,190 |
November 26 2021 | $314.97 | $320.15 | $312.44 | $317.50 | 6,613,928 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
