Indicators

MasterCard (NY: MA )

462.50 -0.32 (-0.07%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	87.85	87.95	87.22	87.33	3,762,675	-0.53(-0.60%)
May 28, 2015	87.65	87.99	87.18	87.86	1,878,903	+0.22(+0.25%)
May 27, 2015	87.18	87.82	86.97	87.64	2,744,642	+0.66(+0.76%)
May 26, 2015	87.65	87.68	86.65	86.97	3,132,982	-0.76(-0.86%)
May 22, 2015	87.98	87.73	87.73	87.73	2,586,555	-0.20(-0.23%)
May 21, 2015	88.11	88.36	87.77	87.93	3,054,367	-0.32(-0.36%)
May 20, 2015	89.07	89.07	87.85	88.25	2,853,797	-0.53(-0.60%)
May 19, 2015	88.60	89.04	88.17	88.78	3,465,039	+0.68(+0.77%)
May 18, 2015	87.93	88.18	86.92	88.10	4,523,129	-0.13(-0.15%)
May 15, 2015	88.82	89.45	88.05	88.23	3,596,134	-0.59(-0.66%)
May 14, 2015	88.12	88.88	87.84	88.82	3,663,334	+1.25(+1.43%)
May 13, 2015	87.79	88.01	87.10	87.57	3,637,878	+0.12(+0.14%)
May 12, 2015	86.97	87.77	86.68	87.45	5,485,098	-0.12(-0.14%)
May 11, 2015	88.48	88.78	87.55	87.57	4,998,664	-0.94(-1.06%)
May 08, 2015	87.87	89.28	87.68	88.51	10,494,811	+1.38(+1.59%)
May 07, 2015	85.86	87.23	85.52	87.13	4,617,073	+1.40(+1.63%)
May 06, 2015	86.18	86.56	85.15	85.73	3,693,345	-0.20(-0.23%)
May 05, 2015	86.26	87.00	85.72	85.92	3,916,863	-0.38(-0.44%)
May 04, 2015	86.60	87.07	85.95	86.30	4,856,667	-0.07(-0.08%)

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.