Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 82.62 83.50 81.73 81.73 6,326,538 -1.21(-1.46%)
Mar 30, 2015 82.91 83.53 82.76 82.94 3,647,769 +0.40(+0.48%)
Mar 27, 2015 83.16 83.56 82.23 82.55 5,208,199 -0.64(-0.77%)
Mar 26, 2015 82.03 83.54 81.91 83.19 4,377,843 +0.53(+0.64%)
Mar 25, 2015 84.74 84.79 82.66 82.66 4,030,844 -2.01(-2.37%)
Mar 24, 2015 84.58 85.09 84.24 84.67 4,281,282 +0.15(+0.18%)
Mar 23, 2015 85.09 85.76 84.50 84.51 3,588,725 -0.46(-0.55%)
Mar 20, 2015 84.74 85.49 84.56 84.98 4,621,148 +0.76(+0.90%)
Mar 19, 2015 84.06 84.84 83.86 84.22 3,353,258 +0.13(+0.16%)
Mar 18, 2015 82.99 84.45 82.52 84.09 5,745,628 +0.86(+1.03%)
Mar 17, 2015 83.50 83.79 83.02 83.23 3,044,985 -0.70(-0.83%)
Mar 16, 2015 83.73 84.14 83.19 83.93 4,062,922 +0.91(+1.09%)
Mar 13, 2015 84.44 84.44 82.64 83.02 4,872,904 -1.42(-1.68%)
Mar 12, 2015 83.00 84.68 82.95 84.44 7,436,291 +2.16(+2.62%)
Mar 11, 2015 82.87 83.42 82.17 82.28 9,992,173 -1.77(-2.10%)
Mar 10, 2015 85.32 85.52 84.05 84.05 5,336,165 -2.16(-2.50%)
Mar 09, 2015 85.64 86.51 85.21 86.21 4,381,886 +0.31(+0.36%)
Mar 06, 2015 87.52 87.54 85.78 85.89 5,246,056 -1.91(-2.18%)
Mar 05, 2015 87.04 87.94 86.52 87.81 4,916,329 +1.04(+1.20%)
Mar 04, 2015 85.75 86.93 85.27 86.77 5,004,290 +0.70(+0.81%)
Mar 03, 2015 86.95 86.98 85.86 86.07 3,639,817 -0.99(-1.14%)
Mar 02, 2015 84.73 87.19 84.67 87.06 5,884,994 +1.79(+2.10%)
Feb 27, 2015 86.10 86.74 85.12 85.27 4,941,697 -1.07(-1.24%)
Feb 26, 2015 87.88 87.99 86.15 86.34 5,988,302 -1.33(-1.52%)
Feb 25, 2015 87.09 87.76 86.46 87.67 6,493,490 +1.28(+1.48%)
Feb 24, 2015 85.67 86.71 85.37 86.40 5,853,955 +0.19(+0.22%)
Feb 23, 2015 86.02 86.23 85.09 86.21 4,562,248 +0.31(+0.36%)
Feb 20, 2015 84.22 86.03 84.09 85.89 6,634,221 +1.50(+1.78%)
Feb 19, 2015 82.91 84.61 82.86 84.39 5,571,751 +1.39(+1.68%)
Feb 18, 2015 82.80 83.10 82.17 83.00 3,143,427 +0.20(+0.24%)
Feb 17, 2015 83.19 83.42 82.54 82.80 5,373,096 +0.36(+0.44%)
Feb 13, 2015 83.09 82.44 82.44 82.44 5,824,955 -0.36(-0.43%)
Feb 12, 2015 80.82 83.24 80.71 82.80 7,454,886 +2.89(+3.62%)
Feb 11, 2015 79.69 80.21 79.41 79.91 4,282,058 +0.22(+0.27%)
Feb 10, 2015 80.58 80.59 79.37 79.69 4,694,006 -0.34(-0.43%)
Feb 09, 2015 79.44 80.26 79.10 80.03 4,176,216 +0.41(+0.51%)
Feb 06, 2015 81.00 81.15 79.43 79.62 5,856,701 -1.57(-1.93%)
Feb 05, 2015 80.02 81.28 79.47 81.19 5,735,219 +1.55(+1.95%)
Feb 04, 2015 79.40 80.39 79.02 79.64 5,204,828 +0.35(+0.44%)
Feb 03, 2015 78.79 79.36 78.00 79.29 8,974,246 +0.79(+1.00%)
Feb 02, 2015 77.30 78.74 76.24 78.51 11,178,276 +0.90(+1.16%)
Jan 30, 2015 79.50 80.23 77.09 77.61 14,092,136 +0.61(+0.80%)
Jan 29, 2015 75.97 77.15 75.54 76.99 6,618,425 +0.61(+0.79%)
Jan 28, 2015 78.84 79.05 76.32 76.39 5,354,832 -0.97(-1.26%)
Jan 27, 2015 78.16 78.35 76.59 77.36 5,798,972 -1.73(-2.19%)
Jan 26, 2015 79.75 80.13 78.40 79.09 5,750,309 -0.75(-0.94%)
Jan 23, 2015 79.74 80.26 79.28 79.84 5,297,880 +0.01(+0.01%)
Jan 22, 2015 78.87 79.97 78.05 79.83 5,068,684 +0.62(+0.79%)
Jan 21, 2015 79.26 79.80 78.81 79.21 3,803,511 -0.51(-0.64%)
Jan 20, 2015 79.84 80.31 78.70 79.72 3,742,513 +0.44(+0.55%)
Jan 16, 2015 77.63 79.34 77.42 79.28 5,035,186 +1.47(+1.88%)
Jan 15, 2015 79.28 79.59 77.75 77.82 4,576,090 -1.14(-1.45%)
Jan 14, 2015 77.58 78.98 77.43 78.96 5,373,803 -0.09(-0.11%)
Jan 13, 2015 79.56 80.64 78.28 79.05 4,466,898 +0.18(+0.23%)
Jan 12, 2015 79.86 80.28 78.44 78.87 4,259,704 -1.02(-1.28%)
Jan 09, 2015 81.33 81.36 79.85 79.89 4,843,358 -1.03(-1.27%)
Jan 08, 2015 80.60 81.00 80.45 80.92 5,469,050 +1.24(+1.56%)
Jan 07, 2015 79.57 79.74 78.59 79.68 6,179,941 +1.22(+1.56%)
Jan 06, 2015 79.00 79.11 77.24 78.46 8,145,329 -0.17(-0.22%)
Jan 05, 2015 80.54 80.59 78.42 78.63 6,821,506 -2.28(-2.81%)
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.