Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	82.95	84.41	82.57	82.59	4,527,549	-0.62(-0.74%)
Feb 26, 2016	83.72	84.18	83.14	83.21	3,467,530	+0.14(+0.17%)
Feb 25, 2016	82.24	83.08	81.26	83.07	3,453,067	+0.95(+1.16%)
Feb 24, 2016	80.90	82.44	80.38	82.12	3,537,313	+0.20(+0.24%)
Feb 23, 2016	82.92	83.47	81.65	81.92	4,458,591	-1.53(-1.83%)
Feb 22, 2016	82.47	83.84	83.16	83.45	3,168,979	+0.98(+1.19%)
Feb 19, 2016	81.39	82.54	80.98	82.47	3,673,367	+0.71(+0.87%)
Feb 18, 2016	82.27	83.10	81.56	81.76	3,737,693	-1.11(-1.34%)
Feb 17, 2016	82.60	83.24	82.28	82.87	4,360,367	+0.98(+1.20%)
Feb 16, 2016	81.83	82.28	81.11	81.89	4,562,416	+1.23(+1.52%)
Feb 12, 2016	79.46	80.66	80.66	80.66	5,486,363	+2.64(+3.39%)
Feb 11, 2016	76.16	78.67	76.00	78.02	6,612,554	-1.14(-1.44%)
Feb 10, 2016	78.93	80.62	78.80	79.16	5,113,760	+1.27(+1.63%)
Feb 09, 2016	74.94	79.09	74.61	77.89	8,211,205	+1.25(+1.64%)
Feb 08, 2016	77.39	77.67	75.89	76.64	9,696,035	-2.00(-2.55%)
Feb 05, 2016	81.76	82.02	78.09	78.64	8,917,853	-3.39(-4.14%)
Feb 04, 2016	81.95	82.55	81.47	82.03	4,725,404	-0.13(-0.16%)
Feb 03, 2016	82.25	82.44	80.26	82.17	5,527,734	+0.51(+0.63%)
Feb 02, 2016	83.32	83.37	81.12	81.65	7,468,308	-2.57(-3.05%)

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.