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 (%)
Nov 30, 2017 144.22 146.01 143.15 145.33 7,153,526 +2.05(+1.43%)
Nov 29, 2017 149.08 149.20 140.32 143.29 7,471,746 -5.64(-3.79%)
Nov 28, 2017 148.27 149.37 148.12 148.93 4,011,434 +1.18(+0.80%)
Nov 27, 2017 148.69 147.51 147.75 3,375,099 +0.22(+0.15%)
Nov 24, 2017 146.23 147.78 146.04 147.53 1,633,238 +1.44(+0.99%)
Nov 22, 2017 147.21 147.34 145.80 146.09 2,752,533 -1.22(-0.83%)
Nov 21, 2017 144.85 147.42 144.81 147.30 4,140,155 +2.85(+1.97%)
Nov 20, 2017 144.26 145.16 144.13 144.46 2,121,076 +0.52(+0.36%)
Nov 17, 2017 144.23 144.42 143.22 143.93 3,299,027 -1.27(-0.87%)
Nov 16, 2017 143.91 145.40 143.53 145.20 2,746,058 +1.93(+1.35%)
Nov 15, 2017 144.27 144.41 143.04 143.27 3,164,224 -1.56(-1.08%)
Nov 14, 2017 144.18 145.35 143.96 144.83 3,170,720 +0.25(+0.17%)
Nov 13, 2017 143.68 145.07 143.66 144.58 1,812,199 +0.14(+0.10%)
Nov 10, 2017 143.91 144.65 143.63 144.44 1,859,407 +0.24(+0.17%)
Nov 09, 2017 144.18 144.75 142.55 144.19 2,812,830 -0.66(-0.45%)
Nov 08, 2017 144.37 145.11 143.14 144.85 3,920,222 +0.00(+0.00%)
Nov 07, 2017 145.18 145.34 143.84 144.85 2,777,290 -0.12(-0.08%)
Nov 06, 2017 144.12 145.32 143.88 144.97 3,253,916 +0.77(+0.54%)
Nov 03, 2017 143.34 144.26 142.67 144.19 2,421,358 +1.00(+0.70%)
Nov 02, 2017 143.27 144.12 142.44 143.19 4,020,478 -0.62(-0.43%)
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.