MasterCard (NY: MA )

345.31 -2.21 (-0.64%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 170.75 170.75 170.75 0 +4.69(+2.82%)
Mar 28, 2018 167.91 168.58 164.31 166.06 5,299,877 -2.11(-1.26%)
Mar 27, 2018 173.87 174.01 166.66 168.18 5,199,976 -4.53(-2.62%)
Mar 26, 2018 170.92 173.00 168.70 172.71 5,611,376 +5.21(+3.11%)
Mar 23, 2018 171.74 173.31 167.34 167.50 4,435,740 -3.60(-2.10%)
Mar 22, 2018 174.69 175.72 170.70 171.10 4,499,581 -5.10(-2.89%)
Mar 21, 2018 178.35 178.88 176.19 176.20 3,322,005 -1.72(-0.96%)
Mar 20, 2018 176.75 178.64 176.66 177.91 2,933,138 +1.88(+1.07%)
Mar 19, 2018 177.21 177.71 174.60 176.03 3,867,204 -1.92(-1.08%)
Mar 16, 2018 176.45 178.56 176.45 177.95 4,723,903 +1.56(+0.88%)
Mar 15, 2018 176.02 177.58 175.49 176.39 2,316,398 +0.81(+0.46%)
Mar 14, 2018 177.41 177.42 175.10 175.59 2,893,549 -0.87(-0.49%)
Mar 13, 2018 178.85 179.10 175.61 176.45 3,371,446 -1.49(-0.84%)
Mar 12, 2018 178.23 178.90 177.12 177.94 3,681,659 -0.68(-0.38%)
Mar 09, 2018 175.71 178.71 175.44 178.63 4,276,613 +3.89(+2.23%)
Mar 08, 2018 174.83 175.36 173.09 174.74 2,291,080 +0.04(+0.02%)
Mar 07, 2018 175.19 174.70 2,837,494 +1.64(+0.95%)
Mar 06, 2018 174.67 175.56 172.50 173.06 3,908,657 -0.97(-0.56%)
Mar 05, 2018 169.75 174.76 168.56 174.03 4,950,834 +3.42(+2.01%)
Mar 02, 2018 167.24 170.92 165.07 170.61 4,298,314 +1.49(+0.88%)
Mar 01, 2018 171.91 172.88 167.82 169.12 4,777,990 -2.21(-1.29%)
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%)
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.