MasterCard (NY: MA )

288.61 +1.84 (+0.64%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 149.32 151.17 148.21 150.47 6,909,345 +2.12(+1.43%)
Nov 29, 2017 154.35 154.47 145.28 148.35 7,216,702 -5.84(-3.79%)
Nov 28, 2017 153.51 154.65 153.36 154.19 3,874,506 +1.22(+0.80%)
Nov 27, 2017 153.94 152.72 152.97 3,259,892 +0.23(+0.15%)
Nov 24, 2017 151.40 153.00 151.20 152.74 1,577,489 +1.49(+0.99%)
Nov 22, 2017 152.41 152.55 150.95 151.25 2,658,577 -1.26(-0.83%)
Nov 21, 2017 149.97 152.63 149.93 152.51 3,998,833 +2.95(+1.97%)
Nov 20, 2017 149.36 150.29 149.23 149.56 2,048,675 +0.54(+0.36%)
Nov 17, 2017 149.33 149.52 148.28 149.02 3,186,417 -1.31(-0.87%)
Nov 16, 2017 149.00 150.54 148.60 150.33 2,652,323 +2.00(+1.35%)
Nov 15, 2017 149.37 149.51 148.10 148.33 3,056,215 -1.62(-1.08%)
Nov 14, 2017 149.28 150.49 149.05 149.95 3,062,490 +0.26(+0.17%)
Nov 13, 2017 148.76 150.20 148.74 149.69 1,750,341 +0.15(+0.10%)
Nov 10, 2017 149.00 149.76 148.71 149.54 1,795,938 +0.25(+0.17%)
Nov 09, 2017 149.27 149.87 147.59 149.29 2,716,816 -0.68(-0.45%)
Nov 08, 2017 149.47 150.24 148.20 149.97 3,786,408 +0.00(+0.00%)
Nov 07, 2017 150.31 150.47 148.92 149.97 2,682,489 -0.12(-0.08%)
Nov 06, 2017 149.21 150.46 148.96 150.09 3,142,846 +0.80(+0.54%)
Nov 03, 2017 148.41 149.36 147.71 149.29 2,338,707 +1.04(+0.70%)
Nov 02, 2017 148.33 149.21 147.47 148.25 3,883,242 -0.64(-0.43%)
Nov 01, 2017 149.95 151.49 148.78 148.89 4,529,888 +0.12(+0.08%)
Oct 31, 2017 150.63 152.00 146.15 148.77 7,611,526 -0.18(-0.12%)
Oct 30, 2017 151.30 151.48 148.58 148.95 6,552,822 +0.43(+0.29%)
Oct 27, 2017 146.83 148.52 146.06 148.52 3,491,886 +1.93(+1.32%)
Oct 26, 2017 147.00 147.37 146.35 146.59 2,574,771 +0.35(+0.24%)
Oct 25, 2017 146.50 146.98 145.21 146.24 3,439,655 +0.44(+0.30%)
Oct 24, 2017 146.19 146.49 145.35 145.80 2,918,309 +0.24(+0.16%)
Oct 23, 2017 146.00 146.50 145.31 145.56 2,513,659 +0.18(+0.12%)
Oct 20, 2017 145.63 145.73 144.57 145.38 3,547,286 +0.40(+0.28%)
Oct 19, 2017 145.39 146.12 144.66 144.98 4,169,928 -1.21(-0.83%)
Oct 18, 2017 145.83 146.77 145.60 146.19 2,526,345 +0.26(+0.18%)
Oct 17, 2017 146.33 146.46 145.53 145.93 3,001,960 -0.29(-0.20%)
Oct 16, 2017 148.04 148.04 145.16 146.22 2,590,044 -1.12(-0.76%)
Oct 13, 2017 147.51 148.45 147.29 147.34 2,337,347 +0.60(+0.41%)
Oct 12, 2017 146.83 148.16 146.44 146.74 3,225,053 -0.11(-0.07%)
Oct 11, 2017 145.60 147.12 145.60 146.85 3,341,812 +1.20(+0.82%)
Oct 10, 2017 146.37 144.55 145.65 2,593,440 +1.10(+0.76%)
Oct 09, 2017 143.48 145.18 142.90 144.55 2,557,683 +1.03(+0.72%)
Oct 06, 2017 143.50 143.78 142.77 143.52 3,067,386 -0.23(-0.16%)
Oct 05, 2017 142.56 143.78 142.43 143.75 2,722,986 +1.66(+1.17%)
Oct 04, 2017 142.73 143.00 141.32 142.09 3,245,735 -0.93(-0.65%)
Oct 03, 2017 141.99 143.18 141.70 143.02 2,514,344 +1.20(+0.85%)
Oct 02, 2017 141.90 142.93 141.47 141.82 2,300,384 +0.62(+0.44%)
Sep 29, 2017 140.83 141.74 140.42 141.20 2,603,199 +1.00(+0.71%)
Sep 28, 2017 139.44 140.21 138.84 140.20 2,731,952 +0.53(+0.38%)
Sep 27, 2017 140.18 139.67 3,716,836 +1.30(+0.94%)
Sep 26, 2017 139.02 139.38 137.78 138.37 3,162,640 -0.20(-0.14%)
Sep 25, 2017 142.07 142.10 138.44 138.57 5,541,083 -3.32(-2.34%)
Sep 22, 2017 141.50 142.40 141.50 141.89 1,860,351 +0.17(+0.12%)
Sep 21, 2017 141.69 142.18 141.19 141.72 2,834,767 -0.52(-0.37%)
Sep 20, 2017 142.25 143.07 141.42 142.24 2,749,706 -0.25(-0.18%)
Sep 19, 2017 141.93 143.59 141.87 142.49 4,179,040 +1.09(+0.77%)
Sep 18, 2017 141.66 141.69 140.51 141.40 2,843,463 -0.18(-0.13%)
Sep 15, 2017 142.32 142.69 139.81 141.58 6,152,441 +0.11(+0.08%)
Sep 14, 2017 139.50 141.80 139.37 141.47 4,178,557 +1.37(+0.98%)
Sep 13, 2017 142.02 142.13 139.54 140.10 3,613,812 -2.32(-1.63%)
Sep 12, 2017 142.66 143.52 141.81 142.42 3,774,971 +0.43(+0.30%)
Sep 11, 2017 139.36 141.99 139.18 141.99 5,457,546 +4.77(+3.48%)
Sep 08, 2017 136.22 137.74 136.06 137.22 4,452,115 +0.69(+0.51%)
Sep 07, 2017 136.08 138.64 135.65 136.53 7,268,966 +3.64(+2.74%)
Sep 06, 2017 132.99 133.66 132.59 132.89 3,652,076 +0.23(+0.17%)
Sep 05, 2017 132.84 132.93 131.68 132.66 2,763,402 -0.58(-0.44%)
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.