The closing price for Mastercard (MA) in August 2024 was $481.97, on August 30. It was up 3.8% for the month. The latest price is $562.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $480.48 | $484.36 | $478.29 | $481.97 | 2,982,115 |
August 29 2024 | $473.13 | $480.56 | $473.13 | $479.44 | 1,893,601 |
August 28 2024 | $473.65 | $475.06 | $467.54 | $470.46 | 1,445,425 |
August 27 2024 | $469.75 | $474.15 | $466.89 | $473.65 | 1,635,908 |
August 26 2024 | $466.77 | $469.20 | $465.68 | $467.31 | 1,434,397 |
August 23 2024 | $468.97 | $469.01 | $460.59 | $465.12 | 1,986,348 |
August 22 2024 | $468.16 | $469.58 | $465.38 | $467.49 | 1,538,288 |
August 21 2024 | $467.21 | $467.76 | $463.20 | $466.67 | 2,105,889 |
August 20 2024 | $466.80 | $468.34 | $464.19 | $467.79 | 1,763,383 |
August 19 2024 | $467.67 | $468.82 | $464.20 | $465.66 | 1,690,880 |
August 16 2024 | $466.67 | $468.93 | $464.72 | $467.55 | 1,922,047 |
August 15 2024 | $463.78 | $467.67 | $462.69 | $467.38 | 2,130,571 |
August 14 2024 | $457.96 | $459.24 | $454.78 | $458.86 | 1,654,140 |
August 13 2024 | $456.84 | $458.34 | $453.60 | $458.06 | 1,816,206 |
August 12 2024 | $456.47 | $457.16 | $452.60 | $454.40 | 1,760,046 |
August 09 2024 | $454.29 | $457.50 | $452.18 | $455.49 | 1,760,295 |
August 08 2024 | $450.96 | $454.98 | $449.75 | $454.29 | 1,585,584 |
August 07 2024 | $449.25 | $455.63 | $447.77 | $448.57 | 2,059,829 |
August 06 2024 | $441.96 | $454.16 | $440.86 | $447.03 | 2,759,051 |
August 05 2024 | $453.71 | $459.99 | $438.35 | $440.75 | 4,496,726 |
August 02 2024 | $458.92 | $465.43 | $457.31 | $460.71 | 3,808,080 |
August 01 2024 | $464.14 | $466.18 | $457.89 | $461.10 | 2,590,132 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
