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 (%)
Mar 31, 2016 89.27 90.47 89.12 90.05 5,925,889 +0.66(+0.74%)
Mar 30, 2016 89.15 89.74 88.91 89.40 3,649,352 +0.98(+1.11%)
Mar 29, 2016 86.93 88.66 86.81 88.42 3,490,551 +1.47(+1.69%)
Mar 28, 2016 87.84 87.94 86.89 86.95 2,418,024 -0.64(-0.73%)
Mar 24, 2016 87.00 87.59 87.59 87.59 2,747,980 -0.21(-0.24%)
Mar 23, 2016 87.56 88.29 87.33 87.80 2,955,165 +0.35(+0.40%)
Mar 22, 2016 87.37 87.87 87.23 87.44 3,716,141 -0.56(-0.64%)
Mar 21, 2016 87.54 88.27 87.25 88.01 3,333,620 +0.04(+0.04%)
Mar 18, 2016 87.68 88.09 87.15 87.97 6,267,737 +0.86(+0.98%)
Mar 17, 2016 85.69 87.35 85.44 87.11 4,794,489 +1.33(+1.56%)
Mar 16, 2016 85.02 86.07 84.83 85.78 3,153,388 +0.62(+0.73%)
Mar 15, 2016 84.20 85.48 84.05 85.16 4,689,436 +0.47(+0.55%)
Mar 14, 2016 84.37 84.94 83.88 84.69 4,625,000 +0.28(+0.33%)
Mar 11, 2016 83.77 84.97 83.65 84.41 4,200,882 +1.61(+1.94%)
Mar 10, 2016 83.54 84.05 81.89 82.80 3,399,832 -0.28(-0.33%)
Mar 09, 2016 83.11 83.48 82.62 83.08 3,650,358 +0.31(+0.38%)
Mar 08, 2016 83.35 83.63 82.73 82.76 4,461,650 -1.38(-1.64%)
Mar 07, 2016 85.47 85.53 83.33 84.15 5,183,156 -1.67(-1.94%)
Mar 04, 2016 85.77 86.30 85.29 85.81 3,338,310 +0.30(+0.35%)
Mar 03, 2016 85.51 85.90 84.74 85.52 4,410,013 -0.14(-0.17%)
Mar 02, 2016 85.54 85.85 84.81 85.66 4,090,775 -0.20(-0.23%)
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.