Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 204.09 207.17 202.34 205.39 11,562,776 +6.93(+3.49%)
Jan 30, 2019 194.97 199.26 194.46 198.47 4,189,433 +4.65(+2.40%)
Jan 29, 2019 194.74 195.21 192.28 193.82 3,731,767 -0.89(-0.46%)
Jan 28, 2019 195.28 195.51 192.67 194.71 3,368,610 -2.70(-1.37%)
Jan 25, 2019 196.69 198.34 195.52 197.42 4,818,433 +3.06(+1.58%)
Jan 24, 2019 193.02 194.75 192.54 194.35 2,870,142 +1.40(+0.73%)
Jan 23, 2019 195.58 195.59 191.25 192.95 3,172,534 -1.08(-0.56%)
Jan 22, 2019 194.35 195.53 192.27 194.03 4,582,364 -2.47(-1.26%)
Jan 18, 2019 195.71 197.02 194.58 196.50 5,002,955 +2.62(+1.35%)
Jan 17, 2019 192.08 194.95 191.74 193.89 2,841,394 +1.50(+0.78%)
Jan 16, 2019 192.13 193.01 191.15 192.39 3,657,310 +1.22(+0.64%)
Jan 15, 2019 189.91 191.98 187.84 191.17 3,888,846 +1.06(+0.56%)
Jan 14, 2019 189.09 191.64 188.72 190.11 3,429,801 -0.46(-0.24%)
Jan 11, 2019 190.73 191.35 189.41 190.57 2,570,043 -1.02(-0.53%)
Jan 10, 2019 187.78 191.87 186.11 191.59 3,796,908 +1.15(+0.60%)
Jan 09, 2019 189.01 191.20 188.02 190.44 5,623,979 +3.40(+1.82%)
Jan 08, 2019 184.73 187.25 183.37 187.05 5,211,540 +1.35(+0.73%)
Jan 07, 2019 185.12 187.44 184.23 185.69 4,344,751 +1.42(+0.77%)
Jan 04, 2019 179.51 185.72 179.11 184.28 4,585,285 +8.33(+4.74%)
Jan 03, 2019 182.08 182.09 175.75 175.94 5,221,804 -8.31(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.