MasterCard (NY: MA )

357.91 +1.51 (+0.42%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 171.85 174.46 171.32 171.34 4,234,771 -0.17(-0.10%)
Feb 27, 2018 173.25 174.66 171.50 171.50 3,914,277 -1.89(-1.09%)
Feb 26, 2018 172.06 173.66 171.63 173.39 4,193,029 +2.06(+1.20%)
Feb 23, 2018 169.52 171.35 168.15 171.34 3,173,721 +2.74(+1.62%)
Feb 22, 2018 169.45 168.60 5,737,845 +0.62(+0.37%)
Feb 21, 2018 170.94 171.87 167.94 167.98 6,150,855 -2.95(-1.73%)
Feb 20, 2018 170.48 171.99 169.66 170.94 3,846,278 -0.29(-0.17%)
Feb 16, 2018 171.23 171.23 171.23 0 +0.94(+0.55%)
Feb 15, 2018 169.57 170.30 167.39 170.29 4,000,023 +2.12(+1.26%)
Feb 14, 2018 165.10 168.31 164.75 168.18 4,312,201 +2.34(+1.41%)
Feb 13, 2018 163.12 166.47 162.81 165.84 3,557,294 +1.88(+1.15%)
Feb 12, 2018 162.60 164.57 161.41 163.96 5,361,285 +2.91(+1.81%)
Feb 09, 2018 157.60 162.30 154.57 161.04 6,465,782 +4.47(+2.85%)
Feb 08, 2018 164.52 164.98 156.42 156.58 6,571,708 -7.91(-4.81%)
Feb 07, 2018 168.26 163.28 164.48 4,476,258 -0.54(-0.32%)
Feb 06, 2018 156.46 165.10 152.89 165.02 7,423,760 +2.91(+1.80%)
Feb 05, 2018 163.16 167.63 159.88 162.10 7,334,345 -4.15(-2.50%)
Feb 02, 2018 167.57 172.65 166.13 166.26 6,725,813 -2.32(-1.38%)
Feb 01, 2018 168.17 172.27 166.69 168.58 7,020,081 +3.83(+2.33%)
Jan 31, 2018 163.29 165.40 162.81 164.75 5,960,502 +1.76(+1.08%)
Jan 30, 2018 163.19 163.77 162.45 162.98 4,335,172 -1.33(-0.81%)
Jan 29, 2018 165.84 166.51 164.05 164.31 3,162,316 -1.74(-1.05%)
Jan 26, 2018 164.75 166.07 164.54 166.05 2,248,243 +1.71(+1.04%)
Jan 25, 2018 163.78 164.68 162.92 164.34 2,142,619 +1.54(+0.95%)
Jan 24, 2018 163.71 163.87 161.77 162.81 3,255,752 -0.18(-0.11%)
Jan 23, 2018 164.26 164.70 162.45 162.98 3,113,381 -1.06(-0.65%)
Jan 22, 2018 162.39 164.09 162.10 164.04 2,334,281 +1.41(+0.87%)
Jan 19, 2018 162.11 162.75 161.00 162.63 3,023,924 +1.32(+0.82%)
Jan 18, 2018 160.68 161.80 159.98 161.31 4,256,968 +1.13(+0.71%)
Jan 17, 2018 159.01 160.36 158.78 160.18 3,216,894 +1.98(+1.25%)
Jan 16, 2018 159.52 159.81 157.25 158.20 4,793,334 -0.04(-0.02%)
Jan 12, 2018 158.24 158.24 158.24 0 +1.38(+0.88%)
Jan 11, 2018 156.07 157.07 155.43 156.87 2,876,233 +1.03(+0.66%)
Jan 10, 2018 155.94 155.84 2,479,263 +0.35(+0.23%)
Jan 09, 2018 155.63 156.08 154.55 155.48 2,486,374 +0.22(+0.14%)
Jan 08, 2018 154.59 156.44 154.10 155.26 3,223,881 +0.47(+0.30%)
Jan 05, 2018 152.03 154.79 152.02 154.79 2,823,120 +3.14(+2.07%)
Jan 04, 2018 150.41 153.20 150.20 151.65 3,336,349 +1.94(+1.29%)
Jan 03, 2018 148.22 149.87 148.10 149.71 3,834,671 +1.86(+1.26%)
Jan 02, 2018 147.95 148.96 147.08 147.85 3,255,672 +0.54(+0.36%)
Dec 29, 2017 147.32 147.32 147.32 0 -0.40(-0.27%)
Dec 28, 2017 147.80 148.54 147.16 147.72 1,612,912 +0.36(+0.24%)
Dec 27, 2017 147.51 147.73 147.06 147.36 1,777,694 +0.12(+0.08%)
Dec 26, 2017 146.56 147.30 145.89 147.24 1,234,418 +0.42(+0.28%)
Dec 22, 2017 146.91 147.47 146.30 146.82 1,944,189 +0.31(+0.21%)
Dec 21, 2017 147.41 148.16 146.41 146.51 2,864,739 -0.90(-0.61%)
Dec 20, 2017 148.44 148.65 147.01 147.41 2,047,152 -0.22(-0.15%)
Dec 19, 2017 148.87 149.07 147.38 147.63 2,763,802 -1.40(-0.94%)
Dec 18, 2017 150.02 150.52 148.97 149.03 3,628,405 -0.27(-0.18%)
Dec 15, 2017 148.57 149.52 146.83 149.30 5,206,388 +1.43(+0.97%)
Dec 14, 2017 147.86 149.45 147.73 147.87 3,099,392 +0.23(+0.16%)
Dec 13, 2017 148.43 149.34 147.61 147.64 3,717,951 -0.79(-0.53%)
Dec 12, 2017 148.43 149.62 146.59 148.43 3,452,243 +1.58(+1.07%)
Dec 11, 2017 146.21 147.21 146.09 146.85 3,296,922 +0.96(+0.66%)
Dec 08, 2017 146.40 146.42 145.19 145.89 2,590,727 +0.43(+0.29%)
Dec 07, 2017 143.57 146.39 143.57 145.46 3,511,725 +1.98(+1.38%)
Dec 06, 2017 141.19 144.12 140.76 143.48 3,847,258 +2.23(+1.58%)
Dec 05, 2017 139.86 142.41 136.85 141.25 6,993,456 +1.66(+1.19%)
Dec 04, 2017 145.92 146.50 139.55 139.60 7,690,872 -6.09(-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.