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 31, 2018 181.52 183.54 180.97 183.20 3,767,249 +2.42(+1.34%)
Dec 28, 2018 184.23 184.61 178.86 180.78 4,974,119 -2.46(-1.34%)
Dec 27, 2018 178.66 183.25 174.96 183.24 4,834,158 +2.19(+1.21%)
Dec 26, 2018 170.91 181.11 170.91 181.04 5,415,498 +11.44(+6.74%)
Dec 24, 2018 168.15 172.84 166.92 169.60 4,481,382 -0.52(-0.31%)
Dec 21, 2018 175.96 179.92 169.94 170.13 8,623,359 -7.30(-4.12%)
Dec 20, 2018 180.24 182.90 175.02 177.43 6,757,912 -4.28(-2.36%)
Dec 19, 2018 185.41 188.74 179.42 181.71 6,281,559 -4.36(-2.34%)
Dec 18, 2018 186.51 188.74 184.61 186.07 4,406,380 +1.13(+0.61%)
Dec 17, 2018 187.91 187.95 183.32 184.95 5,622,313 -4.74(-2.50%)
Dec 14, 2018 190.92 191.54 187.61 189.69 3,914,709 -3.53(-1.82%)
Dec 13, 2018 195.00 196.36 189.67 193.21 5,358,414 -1.29(-0.66%)
Dec 12, 2018 194.67 200.01 194.47 194.50 5,312,332 +2.48(+1.29%)
Dec 11, 2018 195.27 195.58 190.40 192.03 3,635,667 -0.31(-0.16%)
Dec 10, 2018 189.03 192.98 187.42 192.34 4,223,019 +1.51(+0.79%)
Dec 07, 2018 197.89 200.55 189.27 190.82 5,115,813 -6.30(-3.20%)
Dec 06, 2018 189.17 197.49 188.61 197.12 6,651,273 +2.43(+1.25%)
Dec 04, 2018 201.40 203.47 193.85 194.70 6,825,718 -9.10(-4.46%)
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.