The closing price for Mastercard (MA) in January 2020 was $307.64, on January 31, 2020. It was up 5.3% for the month. The latest price is $532.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2020 | $314.65 | $315.93 | $306.24 | $307.64 | 5,586,751 |
January 30 2020 | $310.62 | $316.17 | $309.65 | $315.93 | 3,512,068 |
January 29 2020 | $314.51 | $315.91 | $308.45 | $311.90 | 4,390,644 |
January 28 2020 | $307.50 | $313.07 | $307.17 | $311.85 | 3,486,190 |
January 27 2020 | $306.82 | $310.97 | $304.29 | $307.47 | 4,367,451 |
January 24 2020 | $317.99 | $318.49 | $313.21 | $315.16 | 3,634,672 |
January 23 2020 | $316.46 | $316.70 | $313.85 | $316.44 | 4,188,747 |
January 22 2020 | $316.41 | $318.20 | $315.60 | $315.79 | 3,518,457 |
January 21 2020 | $313.94 | $317.10 | $313.04 | $313.47 | 5,998,640 |
January 17 2020 | $312.98 | $315.52 | $310.85 | $315.15 | 4,821,044 |
January 16 2020 | $309.16 | $311.91 | $306.71 | $311.88 | 3,323,275 |
January 15 2020 | $303.99 | $307.43 | $302.87 | $305.99 | 4,664,199 |
January 14 2020 | $307.87 | $308.11 | $301.72 | $302.48 | 4,953,712 |
January 13 2020 | $305.03 | $307.35 | $304.68 | $306.93 | 3,237,191 |
January 10 2020 | $303.39 | $303.75 | $300.63 | $302.99 | 2,948,514 |
January 09 2020 | $300.18 | $302.77 | $299.93 | $300.98 | 3,293,426 |
January 08 2020 | $292.88 | $298.88 | $292.61 | $297.08 | 3,224,478 |
January 07 2020 | $293.42 | $295.01 | $291.61 | $291.93 | 3,195,519 |
January 06 2020 | $289.16 | $293.02 | $287.86 | $292.92 | 3,308,762 |
January 03 2020 | $291.20 | $294.08 | $290.37 | $292.15 | 2,501,801 |
January 02 2020 | $292.17 | $295.16 | $291.25 | $295.02 | 3,273,605 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
