Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 203.51 206.58 201.76 204.81 11,595,943 +6.91(+3.49%)
Jan 30, 2019 194.41 198.69 193.90 197.90 4,201,450 +4.64(+2.40%)
Jan 29, 2019 194.19 194.65 191.73 193.26 3,742,472 -0.89(-0.46%)
Jan 28, 2019 194.72 194.95 192.12 194.16 3,378,273 -2.70(-1.37%)
Jan 25, 2019 196.12 197.77 194.96 196.85 4,832,254 +3.06(+1.58%)
Jan 24, 2019 192.47 194.19 191.99 193.80 2,878,375 +1.40(+0.73%)
Jan 23, 2019 195.02 195.03 190.70 192.40 3,181,634 -1.08(-0.56%)
Jan 22, 2019 193.80 194.97 191.72 193.48 4,595,508 -2.46(-1.26%)
Jan 18, 2019 195.15 196.46 194.02 195.94 5,017,305 +2.61(+1.35%)
Jan 17, 2019 191.53 194.39 191.19 193.33 2,849,544 +1.49(+0.78%)
Jan 16, 2019 191.59 192.46 190.61 191.84 3,667,801 +1.21(+0.64%)
Jan 15, 2019 189.36 191.43 187.31 190.62 3,900,001 +1.06(+0.56%)
Jan 14, 2019 188.55 191.09 188.18 189.57 3,439,639 -0.46(-0.24%)
Jan 11, 2019 190.19 190.80 188.87 190.02 2,577,415 -1.02(-0.53%)
Jan 10, 2019 187.24 191.32 185.58 191.04 3,807,799 +1.15(+0.60%)
Jan 09, 2019 188.47 190.65 187.48 189.90 5,640,111 +3.38(+1.81%)
Jan 08, 2019 184.20 186.72 182.85 186.51 5,226,488 +1.35(+0.73%)
Jan 07, 2019 184.59 186.91 183.70 185.16 4,357,213 +1.41(+0.77%)
Jan 04, 2019 179.00 185.19 178.60 183.75 4,598,437 +8.31(+4.74%)
Jan 03, 2019 181.56 181.57 175.25 175.44 5,236,782 -8.29(-4.51%)
Jan 02, 2019 179.94 184.78 179.44 183.73 4,433,733 +1.06(+0.58%)
Dec 31, 2018 181.00 183.01 180.46 182.68 3,778,055 +2.41(+1.34%)
Dec 28, 2018 183.70 184.08 178.35 180.26 4,988,387 -2.45(-1.34%)
Dec 27, 2018 178.15 182.72 174.45 182.71 4,848,025 +2.19(+1.21%)
Dec 26, 2018 170.43 180.59 170.43 180.53 5,431,032 +11.41(+6.74%)
Dec 24, 2018 167.67 172.34 166.45 169.12 4,494,237 -0.52(-0.31%)
Dec 21, 2018 175.46 179.40 169.46 169.64 8,648,094 -7.28(-4.12%)
Dec 20, 2018 179.72 182.38 174.52 176.92 6,777,297 -4.27(-2.36%)
Dec 19, 2018 184.88 188.19 178.91 181.19 6,299,577 -4.35(-2.34%)
Dec 18, 2018 185.98 188.19 184.08 185.54 4,419,020 +1.12(+0.61%)
Dec 17, 2018 187.37 187.41 182.79 184.42 5,638,440 -4.73(-2.50%)
Dec 14, 2018 190.37 190.99 187.07 189.14 3,925,938 -3.51(-1.82%)
Dec 13, 2018 194.44 195.80 189.12 192.66 5,373,784 -1.29(-0.66%)
Dec 12, 2018 194.11 199.44 193.92 193.95 5,327,570 +2.47(+1.29%)
Dec 11, 2018 194.71 195.02 189.85 191.48 3,646,095 -0.31(-0.16%)
Dec 10, 2018 188.49 192.43 186.89 191.79 4,235,133 +1.51(+0.79%)
Dec 07, 2018 197.33 199.98 188.73 190.28 5,130,488 -6.28(-3.20%)
Dec 06, 2018 188.63 196.93 188.07 196.56 6,670,352 +2.42(+1.25%)
Dec 04, 2018 200.82 202.88 193.30 194.14 6,845,297 -9.07(-4.47%)
Dec 03, 2018 199.49 203.26 199.42 203.21 6,726,018 +8.51(+4.37%)
Nov 30, 2018 190.36 195.28 189.60 194.70 8,204,443 +4.27(+2.24%)
Nov 29, 2018 195.65 195.65 190.09 190.43 5,623,576 -5.44(-2.78%)
Nov 28, 2018 188.82 196.06 187.15 195.87 6,393,521 +9.01(+4.82%)
Nov 27, 2018 184.71 186.93 183.45 186.87 4,326,893 +1.09(+0.59%)
Nov 26, 2018 179.70 186.14 177.86 185.77 6,906,961 +8.96(+5.07%)
Nov 23, 2018 179.03 180.33 176.49 176.82 2,686,070 -4.90(-2.70%)
Nov 21, 2018 181.72 181.72 181.72 0 +0.58(+0.32%)
Nov 20, 2018 176.22 182.82 171.78 181.14 8,149,734 -2.15(-1.17%)
Nov 19, 2018 192.74 193.09 182.58 183.28 4,633,367 -9.45(-4.90%)
Nov 16, 2018 192.70 194.55 191.20 192.74 3,035,642 -1.62(-0.83%)
Nov 15, 2018 190.78 194.78 188.18 194.35 3,535,821 +3.03(+1.58%)
Nov 14, 2018 194.21 195.82 189.41 191.32 3,323,843 -0.57(-0.30%)
Nov 13, 2018 193.45 195.84 191.29 191.89 2,944,331 -0.94(-0.49%)
Nov 12, 2018 198.14 198.75 192.44 192.83 3,618,225 -6.28(-3.15%)
Nov 09, 2018 200.81 201.39 196.98 199.11 3,335,540 -3.14(-1.55%)
Nov 08, 2018 200.79 202.25 199.48 202.25 4,040,011 +0.60(+0.30%)
Nov 07, 2018 195.79 201.78 195.35 201.65 5,082,938 +8.80(+4.56%)
Nov 06, 2018 192.21 194.31 191.27 192.84 3,011,408 +1.13(+0.59%)
Nov 05, 2018 191.92 192.82 188.14 191.71 3,211,980 +0.25(+0.13%)
Nov 02, 2018 192.62 194.62 189.07 191.46 4,400,880 -1.93(-1.00%)
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.