MasterCard (NY: MA )

286.48 -3.63 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 112.62 113.18 112.44 112.47 2,507,661 -0.20(-0.18%)
Mar 30, 2017 112.00 112.70 111.57 112.67 2,030,164 +0.61(+0.54%)
Mar 29, 2017 112.03 112.33 111.52 112.06 1,783,848 -0.41(-0.36%)
Mar 28, 2017 111.81 112.75 111.47 112.47 2,986,135 +0.53(+0.47%)
Mar 27, 2017 110.70 112.30 110.33 111.94 2,724,198 -0.04(-0.04%)
Mar 24, 2017 111.97 112.47 111.67 111.98 3,221,927 +0.38(+0.34%)
Mar 23, 2017 111.31 112.45 111.27 111.60 3,107,013 +0.15(+0.13%)
Mar 22, 2017 110.99 111.91 110.79 111.45 2,576,236 +0.74(+0.67%)
Mar 21, 2017 112.41 112.77 110.43 110.71 3,733,994 -1.70(-1.51%)
Mar 20, 2017 112.82 112.99 111.85 112.41 2,435,412 -0.42(-0.37%)
Mar 17, 2017 112.85 113.50 112.76 112.83 4,119,234 +0.16(+0.14%)
Mar 16, 2017 112.11 112.97 111.58 112.67 2,746,446 +0.65(+0.58%)
Mar 15, 2017 111.06 112.42 110.49 112.02 3,305,515 +1.53(+1.38%)
Mar 14, 2017 111.33 111.47 110.13 110.49 2,891,418 -1.04(-0.93%)
Mar 13, 2017 111.29 111.80 111.13 111.53 3,122,974 +0.32(+0.29%)
Mar 10, 2017 111.45 111.55 110.61 111.21 2,735,371 +0.42(+0.38%)
Mar 09, 2017 111.08 111.37 110.64 110.79 3,195,357 -0.19(-0.17%)
Mar 08, 2017 111.29 111.45 110.79 110.98 2,355,432 +0.02(+0.02%)
Mar 07, 2017 111.37 111.70 110.74 110.96 2,474,250 -0.40(-0.36%)
Mar 06, 2017 111.14 111.79 111.01 111.36 2,175,809 -0.38(-0.34%)
Mar 03, 2017 111.29 111.84 110.96 111.74 2,938,318 +0.41(+0.37%)
Mar 02, 2017 112.20 112.29 111.30 111.33 2,691,080 -0.98(-0.87%)
Mar 01, 2017 111.42 112.92 110.78 112.31 3,218,577 +1.85(+1.67%)
Feb 28, 2017 110.50 110.87 109.99 110.46 3,367,191 -0.11(-0.10%)
Feb 27, 2017 110.40 110.99 109.76 110.57 2,361,708 -0.43(-0.39%)
Feb 24, 2017 110.54 111.00 110.20 111.00 2,471,728 +0.26(+0.23%)
Feb 23, 2017 109.83 110.75 109.60 110.74 4,162,266 +1.30(+1.19%)
Feb 22, 2017 109.80 110.41 109.16 109.44 3,049,304 -0.72(-0.65%)
Feb 21, 2017 109.45 110.24 109.34 110.16 3,117,248 +0.74(+0.68%)
Feb 17, 2017 109.42 109.42 109.42 0 +0.12(+0.11%)
Feb 16, 2017 109.75 110.20 108.89 109.30 2,147,154 -0.36(-0.33%)
Feb 15, 2017 109.00 110.06 108.77 109.66 2,920,231 +0.78(+0.72%)
Feb 14, 2017 108.01 109.21 107.76 108.88 2,336,266 +0.60(+0.55%)
Feb 13, 2017 107.70 108.33 107.54 108.28 2,337,277 +1.01(+0.94%)
Feb 10, 2017 107.55 107.64 107.20 107.27 2,078,832 -0.03(-0.03%)
Feb 09, 2017 106.72 107.54 106.50 107.30 2,679,439 +0.58(+0.54%)
Feb 08, 2017 106.55 106.90 105.80 106.72 2,993,641 +0.12(+0.11%)
Feb 07, 2017 107.00 107.15 106.04 106.60 3,204,618 +0.01(+0.01%)
Feb 06, 2017 106.58 106.62 105.69 106.59 3,444,865 +0.01(+0.01%)
Feb 03, 2017 106.31 107.54 105.60 106.58 7,132,581 +1.44(+1.37%)
Feb 02, 2017 104.92 105.49 104.61 105.14 4,111,144 +0.14(+0.13%)
Feb 01, 2017 106.63 106.75 104.01 105.00 6,149,399 -1.33(-1.25%)
Jan 31, 2017 105.97 107.10 105.51 106.33 6,470,130 -2.97(-2.72%)
Jan 30, 2017 109.37 109.56 108.10 109.30 4,299,546 -0.54(-0.49%)
Jan 27, 2017 109.57 109.84 108.92 109.84 2,591,592 +0.46(+0.42%)
Jan 26, 2017 109.97 110.32 109.00 109.38 2,567,680 -0.81(-0.74%)
Jan 25, 2017 110.66 111.07 109.40 110.19 3,848,214 +0.27(+0.25%)
Jan 24, 2017 109.81 110.13 109.18 109.92 2,899,629 +0.29(+0.26%)
Jan 23, 2017 109.66 109.98 109.13 109.63 3,675,714 -0.33(-0.30%)
Jan 20, 2017 109.24 110.00 108.91 109.96 4,173,340 +1.43(+1.32%)
Jan 19, 2017 108.84 109.37 108.33 108.53 1,885,926 -0.13(-0.12%)
Jan 18, 2017 108.71 109.22 107.91 108.66 2,652,563 +0.26(+0.24%)
Jan 17, 2017 108.23 108.86 107.61 108.40 2,898,194 -0.30(-0.28%)
Jan 13, 2017 108.70 108.70 108.70 0 -0.01(-0.01%)
Jan 12, 2017 107.67 108.86 107.31 108.71 3,289,112 +0.90(+0.83%)
Jan 11, 2017 107.04 107.84 106.83 107.81 2,499,225 +0.49(+0.46%)
Jan 10, 2017 107.55 108.57 106.92 107.32 3,161,949 -0.23(-0.21%)
Jan 09, 2017 107.76 108.15 107.31 107.55 2,499,762 -0.21(-0.19%)
Jan 06, 2017 107.32 108.11 106.87 107.76 3,044,955 +0.77(+0.72%)
Jan 05, 2017 107.05 108.15 106.46 106.99 3,262,134 +0.60(+0.56%)
Jan 04, 2017 105.34 106.75 104.86 106.39 3,298,836 +1.00(+0.95%)
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.