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 (%)
Dec 29, 2017 146.19 146.19 146.19 0 -0.40(-0.27%)
Dec 28, 2017 146.68 147.41 146.04 146.59 1,625,311 +0.36(+0.24%)
Dec 27, 2017 146.39 146.60 145.94 146.23 1,791,360 +0.12(+0.08%)
Dec 26, 2017 145.44 146.17 144.77 146.12 1,243,908 +0.42(+0.28%)
Dec 22, 2017 145.79 146.35 145.18 145.70 1,959,135 +0.31(+0.21%)
Dec 21, 2017 146.28 147.03 145.29 145.39 2,886,761 -0.89(-0.61%)
Dec 20, 2017 147.30 147.51 145.88 146.28 2,062,889 -0.22(-0.15%)
Dec 19, 2017 147.74 147.93 146.26 146.50 2,785,048 -1.39(-0.94%)
Dec 18, 2017 148.88 149.37 147.84 147.89 3,656,297 -0.27(-0.18%)
Dec 15, 2017 147.44 148.38 145.71 148.16 5,246,410 +1.42(+0.97%)
Dec 14, 2017 146.73 148.31 146.60 146.74 3,123,218 +0.23(+0.16%)
Dec 13, 2017 147.29 148.20 146.48 146.51 3,746,531 -0.78(-0.53%)
Dec 12, 2017 147.29 148.48 145.47 147.29 3,478,781 +1.56(+1.07%)
Dec 11, 2017 145.09 146.09 144.98 145.73 3,322,266 +0.96(+0.66%)
Dec 08, 2017 145.28 145.31 144.08 144.77 2,610,642 +0.43(+0.29%)
Dec 07, 2017 142.47 145.28 142.47 144.35 3,538,720 +1.96(+1.38%)
Dec 06, 2017 140.12 143.02 139.68 142.39 3,876,832 +2.21(+1.58%)
Dec 05, 2017 138.79 141.32 135.81 140.18 7,047,216 +1.64(+1.19%)
Dec 04, 2017 144.80 145.38 138.49 138.53 7,749,994 -6.05(-4.18%)
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.