MasterCard (NY: MA )

351.29 +2.65 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 99.75 99.75 99.75 0 -0.50(-0.50%)
Dec 29, 2016 100.29 100.83 99.93 100.25 2,958,873 +0.09(+0.09%)
Dec 28, 2016 101.15 101.23 100.03 100.17 2,641,822 -1.08(-1.07%)
Dec 27, 2016 101.34 102.06 101.15 101.25 2,235,179 +0.09(+0.09%)
Dec 23, 2016 101.16 101.16 101.16 0 +0.39(+0.38%)
Dec 22, 2016 100.89 101.21 99.66 100.78 2,551,015 +0.14(+0.14%)
Dec 21, 2016 100.94 101.41 100.38 100.64 2,021,191 -0.36(-0.35%)
Dec 20, 2016 100.52 101.02 99.65 101.00 2,436,980 +0.97(+0.97%)
Dec 19, 2016 100.19 100.67 99.94 100.03 3,085,514 +0.11(+0.11%)
Dec 16, 2016 101.27 101.27 99.56 99.92 4,823,169 -0.89(-0.88%)
Dec 15, 2016 100.89 102.13 100.47 100.81 3,906,923 +1.03(+1.04%)
Dec 14, 2016 99.42 101.29 99.42 99.78 3,639,090 -0.04(-0.04%)
Dec 13, 2016 100.06 101.06 99.45 99.82 4,377,659 +0.04(+0.04%)
Dec 12, 2016 100.80 100.86 99.66 99.78 3,960,895 -1.09(-1.08%)
Dec 09, 2016 101.26 101.54 100.47 100.87 2,630,170 -0.40(-0.39%)
Dec 08, 2016 101.61 101.92 100.34 101.27 3,130,820 -0.42(-0.41%)
Dec 07, 2016 99.53 101.99 99.14 101.68 5,613,258 +3.14(+3.19%)
Dec 06, 2016 100.30 100.46 98.35 98.54 5,149,721 -1.50(-1.50%)
Dec 05, 2016 98.42 100.15 98.35 100.04 5,618,519 +2.37(+2.42%)
Dec 02, 2016 96.85 97.71 96.44 97.67 4,120,789 +0.89(+0.92%)
Dec 01, 2016 98.86 99.10 96.14 96.78 5,643,363 -1.95(-1.98%)
Nov 30, 2016 100.03 100.75 97.94 98.74 7,130,617 -1.56(-1.56%)
Nov 29, 2016 100.17 100.83 99.83 100.30 3,474,367 +0.44(+0.44%)
Nov 28, 2016 101.85 101.85 99.56 99.86 5,536,200 -2.29(-2.24%)
Nov 25, 2016 101.07 102.15 100.99 102.15 1,621,858 +1.13(+1.12%)
Nov 23, 2016 101.02 101.02 101.02 0 -1.32(-1.29%)
Nov 22, 2016 102.41 102.53 101.19 102.34 4,730,472 -0.01(-0.01%)
Nov 21, 2016 101.23 102.41 101.14 102.35 2,743,669 +1.12(+1.11%)
Nov 18, 2016 101.10 101.54 100.77 101.23 3,389,865 +0.32(+0.32%)
Nov 17, 2016 100.86 101.68 100.22 100.91 3,205,463 +0.44(+0.43%)
Nov 16, 2016 98.96 100.47 98.96 100.47 4,728,148 +1.47(+1.48%)
Nov 15, 2016 97.94 99.50 97.94 99.01 4,795,625 +1.29(+1.32%)
Nov 14, 2016 101.46 101.54 96.96 97.71 7,355,045 -3.36(-3.33%)
Nov 11, 2016 100.34 101.50 100.15 101.07 3,416,113 +0.12(+0.11%)
Nov 10, 2016 103.05 103.51 98.98 100.96 6,815,248 -1.63(-1.59%)
Nov 09, 2016 101.35 102.84 100.34 102.59 4,942,362 +0.47(+0.46%)
Nov 08, 2016 102.16 102.86 101.95 102.12 2,964,610 -0.25(-0.25%)
Nov 07, 2016 101.04 102.44 100.99 102.37 3,174,931 +2.83(+2.84%)
Nov 04, 2016 100.38 100.89 99.54 99.54 3,174,758 -0.72(-0.72%)
Nov 03, 2016 100.01 100.92 100.00 100.26 3,237,040 -0.21(-0.21%)
Nov 02, 2016 100.75 101.44 100.47 100.47 3,651,091 -0.93(-0.92%)
Nov 01, 2016 103.37 103.49 101.24 101.40 7,324,621 -1.99(-1.92%)
Oct 31, 2016 103.76 105.24 102.86 103.39 6,024,133 +0.12(+0.11%)
Oct 28, 2016 101.49 104.17 101.06 103.28 9,608,461 +3.19(+3.19%)
Oct 27, 2016 99.69 100.77 99.69 100.09 5,273,829 +0.37(+0.37%)
Oct 26, 2016 99.08 99.95 99.06 99.72 3,473,724 +0.33(+0.33%)
Oct 25, 2016 99.74 98.82 99.39 5,040,163 -0.30(-0.30%)
Oct 24, 2016 99.65 100.40 99.47 99.69 2,655,646 +0.33(+0.33%)
Oct 21, 2016 98.67 99.51 98.50 99.36 3,124,736 +0.29(+0.29%)
Oct 20, 2016 99.31 99.87 98.88 99.07 3,048,662 -0.17(-0.18%)
Oct 19, 2016 98.35 99.36 98.19 99.25 3,421,202 +0.97(+0.98%)
Oct 18, 2016 98.33 98.66 97.63 98.28 2,716,548 +0.85(+0.87%)
Oct 17, 2016 97.54 97.83 97.21 97.43 2,044,805 -0.03(-0.03%)
Oct 14, 2016 97.67 98.74 97.39 97.46 3,395,522 +0.22(+0.23%)
Oct 13, 2016 97.34 98.05 96.40 97.24 3,785,664 -0.69(-0.70%)
Oct 12, 2016 98.12 98.46 97.63 97.92 3,589,464 +0.01(+0.01%)
Oct 11, 2016 99.06 99.15 97.40 97.92 3,532,571 -1.26(-1.27%)
Oct 10, 2016 99.22 99.87 99.07 99.17 2,459,913 +0.39(+0.39%)
Oct 07, 2016 99.56 99.98 98.52 98.78 4,373,810 -0.67(-0.67%)
Oct 06, 2016 98.93 99.67 98.56 99.45 4,011,592 +0.52(+0.53%)
Oct 05, 2016 97.89 99.19 97.89 98.93 3,900,525 +1.32(+1.36%)
Oct 04, 2016 98.39 98.56 97.43 97.61 2,988,618 -0.64(-0.65%)
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.