Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 79.50 80.23 77.09 77.61 14,092,136 +0.61(+0.80%)
Jan 29, 2015 75.97 77.15 75.54 76.99 6,618,425 +0.61(+0.79%)
Jan 28, 2015 78.84 79.05 76.32 76.39 5,354,832 -0.97(-1.26%)
Jan 27, 2015 78.16 78.35 76.59 77.36 5,798,972 -1.73(-2.19%)
Jan 26, 2015 79.75 80.13 78.40 79.09 5,750,309 -0.75(-0.94%)
Jan 23, 2015 79.74 80.26 79.28 79.84 5,297,880 +0.01(+0.01%)
Jan 22, 2015 78.87 79.97 78.05 79.83 5,068,684 +0.62(+0.79%)
Jan 21, 2015 79.26 79.80 78.81 79.21 3,803,511 -0.51(-0.64%)
Jan 20, 2015 79.84 80.31 78.70 79.72 3,742,513 +0.44(+0.55%)
Jan 16, 2015 77.63 79.34 77.42 79.28 5,035,186 +1.47(+1.88%)
Jan 15, 2015 79.28 79.59 77.75 77.82 4,576,090 -1.14(-1.45%)
Jan 14, 2015 77.58 78.98 77.43 78.96 5,373,803 -0.09(-0.11%)
Jan 13, 2015 79.56 80.64 78.28 79.05 4,466,898 +0.18(+0.23%)
Jan 12, 2015 79.86 80.28 78.44 78.87 4,259,704 -1.02(-1.28%)
Jan 09, 2015 81.33 81.36 79.85 79.89 4,843,358 -1.03(-1.27%)
Jan 08, 2015 80.60 81.00 80.45 80.92 5,469,050 +1.24(+1.56%)
Jan 07, 2015 79.57 79.74 78.59 79.68 6,179,941 +1.22(+1.56%)
Jan 06, 2015 79.00 79.11 77.24 78.46 8,145,329 -0.17(-0.22%)
Jan 05, 2015 80.54 80.59 78.42 78.63 6,821,506 -2.28(-2.81%)
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.