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 30, 2018 171.95 174.38 171.57 172.70 4,462,596 +2.26(+1.32%)
Apr 27, 2018 172.96 173.41 169.71 170.44 3,902,927 -2.15(-1.25%)
Apr 26, 2018 169.07 174.02 168.78 172.59 4,937,675 +5.51(+3.30%)
Apr 25, 2018 167.96 168.44 165.32 167.08 3,503,945 -0.75(-0.44%)
Apr 24, 2018 171.16 172.00 165.84 167.83 5,542,149 -2.12(-1.25%)
Apr 23, 2018 172.59 172.78 169.24 169.95 4,494,779 -1.60(-0.93%)
Apr 20, 2018 172.95 173.88 170.99 171.55 4,369,483 -1.87(-1.08%)
Apr 19, 2018 173.49 173.97 172.69 173.42 3,675,168 -0.44(-0.25%)
Apr 18, 2018 172.92 174.18 171.54 173.85 3,251,681 +1.09(+0.63%)
Apr 17, 2018 170.28 173.59 169.21 172.77 4,344,207 +4.33(+2.57%)
Apr 16, 2018 170.13 170.60 167.57 168.44 4,819,082 -0.39(-0.23%)
Apr 13, 2018 170.50 170.60 167.31 168.83 3,158,610 -0.51(-0.30%)
Apr 12, 2018 167.92 170.97 167.75 169.34 3,164,311 +2.36(+1.42%)
Apr 11, 2018 168.27 170.12 166.74 166.98 2,872,561 -2.29(-1.35%)
Apr 10, 2018 167.73 169.97 166.65 169.26 3,573,077 +4.24(+2.57%)
Apr 09, 2018 165.92 168.65 164.82 165.02 4,036,751 +0.62(+0.38%)
Apr 06, 2018 167.96 169.68 163.68 164.40 5,166,881 -5.67(-3.33%)
Apr 05, 2018 169.42 171.64 168.84 170.07 3,545,836 +2.04(+1.21%)
Apr 04, 2018 163.66 168.34 162.46 168.03 4,784,337 +1.18(+0.71%)
Apr 03, 2018 166.74 167.25 164.27 166.84 3,734,408 +0.84(+0.51%)
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.