Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 98.98 99.69 96.92 97.70 7,206,042 -1.55(-1.56%)
Nov 29, 2016 99.12 99.78 98.79 99.25 3,511,118 +0.44(+0.44%)
Nov 28, 2016 100.78 100.78 98.52 98.81 5,594,760 -2.27(-2.24%)
Nov 25, 2016 100.02 101.08 99.93 101.08 1,639,014 +1.12(+1.12%)
Nov 23, 2016 99.96 99.96 99.96 0 -1.31(-1.29%)
Nov 22, 2016 101.34 101.46 100.13 101.27 4,780,510 -0.01(-0.01%)
Nov 21, 2016 100.17 101.34 100.08 101.28 2,772,691 +1.11(+1.11%)
Nov 18, 2016 100.05 100.47 99.72 100.17 3,425,722 +0.32(+0.32%)
Nov 17, 2016 99.81 100.62 99.17 99.85 3,239,369 +0.43(+0.43%)
Nov 16, 2016 97.92 99.42 97.92 99.42 4,778,161 +1.45(+1.48%)
Nov 15, 2016 96.92 98.46 96.92 97.97 4,846,352 +1.28(+1.32%)
Nov 14, 2016 100.40 100.47 95.94 96.69 7,432,845 -3.33(-3.33%)
Nov 11, 2016 99.29 100.44 99.10 100.02 3,452,248 +0.11(+0.11%)
Nov 10, 2016 101.97 102.42 97.94 99.90 6,887,338 -1.62(-1.59%)
Nov 09, 2016 100.29 101.77 99.29 101.52 4,994,640 +0.47(+0.46%)
Nov 08, 2016 101.09 101.78 100.89 101.05 2,995,968 -0.25(-0.24%)
Nov 07, 2016 99.98 101.36 99.93 101.30 3,208,514 +2.80(+2.84%)
Nov 04, 2016 99.33 99.83 98.50 98.50 3,208,340 -0.72(-0.72%)
Nov 03, 2016 98.96 99.86 98.96 99.21 3,271,280 -0.21(-0.21%)
Nov 02, 2016 99.69 100.38 99.42 99.42 3,689,711 -0.92(-0.91%)
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.