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 (%)
Apr 29, 2016 92.46 93.25 91.74 92.61 5,590,793 -0.18(-0.20%)
Apr 28, 2016 93.52 95.49 92.37 92.80 6,556,120 -1.15(-1.22%)
Apr 27, 2016 92.85 94.16 92.19 93.94 5,457,617 +1.06(+1.14%)
Apr 26, 2016 92.78 93.21 92.37 92.88 3,067,572 +0.28(+0.30%)
Apr 25, 2016 92.42 92.93 92.18 92.60 3,430,934 -0.45(-0.48%)
Apr 22, 2016 92.04 94.05 92.04 93.05 7,515,460 -0.09(-0.09%)
Apr 21, 2016 93.53 93.66 92.96 93.14 3,050,607 -0.34(-0.37%)
Apr 20, 2016 93.25 93.96 92.67 93.48 3,799,215 +0.63(+0.68%)
Apr 19, 2016 93.58 93.73 92.00 92.85 3,807,719 -0.41(-0.44%)
Apr 18, 2016 92.28 93.37 92.24 93.26 3,225,219 +0.95(+1.02%)
Apr 15, 2016 91.91 92.92 91.80 92.32 4,322,669 +0.49(+0.53%)
Apr 14, 2016 91.40 92.40 91.10 91.83 3,447,746 +0.40(+0.44%)
Apr 13, 2016 90.24 91.43 90.13 91.43 3,872,558 +1.80(+2.01%)
Apr 12, 2016 89.53 89.75 88.94 89.62 2,799,279 +0.37(+0.42%)
Apr 11, 2016 89.68 90.41 89.18 89.25 4,040,499 -0.31(-0.34%)
Apr 08, 2016 89.83 90.39 89.20 89.56 2,685,125 +0.27(+0.30%)
Apr 07, 2016 89.92 90.01 88.84 89.29 3,190,487 -1.18(-1.31%)
Apr 06, 2016 89.95 90.56 89.61 90.47 3,491,891 +0.56(+0.63%)
Apr 05, 2016 89.67 90.92 89.47 89.91 5,643,599 -0.67(-0.74%)
Apr 04, 2016 91.49 91.58 90.02 90.58 4,669,539 -0.78(-0.86%)
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.