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 (%)
Oct 31, 2016 102.97 104.44 102.08 102.60 6,070,442 +0.11(+0.11%)
Oct 28, 2016 100.72 103.38 100.29 102.49 9,682,324 +3.16(+3.19%)
Oct 27, 2016 98.93 100.00 98.93 99.33 5,314,370 +0.36(+0.37%)
Oct 26, 2016 98.33 99.19 98.30 98.96 3,500,427 +0.33(+0.33%)
Oct 25, 2016 98.98 98.07 98.63 5,078,908 -0.30(-0.30%)
Oct 24, 2016 98.89 99.63 98.71 98.93 2,676,061 +0.33(+0.33%)
Oct 21, 2016 97.92 98.75 97.75 98.61 3,148,756 +0.29(+0.29%)
Oct 20, 2016 98.55 99.10 98.13 98.32 3,072,098 -0.17(-0.18%)
Oct 19, 2016 97.60 98.61 97.44 98.49 3,447,501 +0.96(+0.98%)
Oct 18, 2016 97.58 97.91 96.89 97.53 2,737,431 +0.84(+0.87%)
Oct 17, 2016 96.79 97.08 96.47 96.69 2,060,524 -0.03(-0.03%)
Oct 14, 2016 96.93 97.98 96.65 96.72 3,421,624 +0.22(+0.23%)
Oct 13, 2016 96.59 97.30 95.66 96.50 3,814,765 -0.68(-0.70%)
Oct 12, 2016 97.37 97.70 96.88 97.18 3,617,058 +0.01(+0.01%)
Oct 11, 2016 98.31 98.40 96.66 97.17 3,559,727 -1.25(-1.27%)
Oct 10, 2016 98.46 99.10 98.32 98.41 2,478,823 +0.38(+0.39%)
Oct 07, 2016 98.80 99.22 97.77 98.03 4,407,432 -0.66(-0.67%)
Oct 06, 2016 98.17 98.91 97.81 98.69 4,042,430 +0.52(+0.53%)
Oct 05, 2016 97.14 98.43 97.14 98.17 3,930,509 +1.31(+1.36%)
Oct 04, 2016 97.64 97.81 96.69 96.86 3,011,593 -0.63(-0.65%)
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.