Skip to main content

MasterCard (NY: MA )

479.20 +1.25 (+0.26%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 117.23 117.84 116.68 116.91 3,712,824 -0.06(-0.05%)
Jun 29, 2017 119.95 120.02 116.67 116.97 4,308,436 -3.18(-2.64%)
Jun 28, 2017 118.58 120.20 117.99 120.14 2,674,872 +1.99(+1.69%)
Jun 27, 2017 118.87 118.89 118.15 118.15 2,614,180 -0.75(-0.63%)
Jun 26, 2017 119.53 119.92 118.58 118.90 2,469,565 -0.47(-0.40%)
Jun 23, 2017 119.06 120.33 118.52 119.37 3,512,881 +0.68(+0.58%)
Jun 22, 2017 118.28 118.90 117.72 118.69 2,244,531 +0.19(+0.16%)
Jun 21, 2017 118.92 118.92 117.86 118.50 2,476,713 +0.16(+0.14%)
Jun 20, 2017 118.30 119.14 118.08 118.33 3,132,377 -0.15(-0.13%)
Jun 19, 2017 118.05 118.52 117.69 118.49 2,645,977 +1.09(+0.93%)
Jun 16, 2017 116.95 117.63 116.21 117.40 3,952,637 +0.52(+0.44%)
Jun 15, 2017 116.54 117.08 115.41 116.88 3,628,286 -1.04(-0.88%)
Jun 14, 2017 118.26 118.56 117.21 117.92 3,054,138 +0.17(+0.15%)
Jun 13, 2017 116.71 118.12 116.56 117.75 4,091,250 +1.50(+1.29%)
Jun 12, 2017 117.42 117.53 115.71 116.25 6,828,964 -2.19(-1.85%)
Jun 09, 2017 120.25 120.27 117.16 118.44 3,695,379 -1.66(-1.38%)
Jun 08, 2017 120.33 120.71 119.42 120.10 3,461,569 -0.41(-0.34%)
Jun 07, 2017 120.79 121.17 120.11 120.51 3,344,709 -0.05(-0.04%)
Jun 06, 2017 120.85 121.23 120.31 120.56 2,817,357 -0.63(-0.52%)
Jun 05, 2017 120.85 121.47 120.57 121.19 4,796,890 +0.67(+0.56%)
Jun 02, 2017 118.78 120.62 118.74 120.52 3,876,808 +1.73(+1.46%)
Jun 01, 2017 118.21 118.79 117.55 118.79 3,407,037 +0.50(+0.42%)
May 31, 2017 117.34 118.38 116.62 118.29 4,891,379 +1.18(+1.01%)
May 30, 2017 116.75 117.24 116.50 117.10 3,537,813 +0.02(+0.02%)
May 26, 2017 117.35 117.52 116.78 117.08 2,225,324 -0.28(-0.24%)
May 25, 2017 116.50 117.90 116.43 117.36 4,871,433 +1.17(+1.01%)
May 24, 2017 115.13 116.21 115.06 116.19 2,606,938 +1.06(+0.92%)
May 23, 2017 114.59 115.45 114.53 115.13 2,968,114 +0.58(+0.50%)
May 22, 2017 113.40 114.65 113.18 114.55 2,678,382 +1.37(+1.21%)
May 19, 2017 112.55 113.48 112.15 113.18 4,529,917 +1.29(+1.15%)
May 18, 2017 111.60 112.29 111.23 111.89 5,286,052 -0.54(-0.48%)
May 17, 2017 112.91 113.50 112.29 112.43 4,357,888 -1.63(-1.43%)
May 16, 2017 113.84 114.13 113.30 114.06 2,467,903 +0.27(+0.24%)
May 15, 2017 112.97 114.13 112.71 113.79 3,114,511 +1.04(+0.92%)
May 12, 2017 111.98 112.84 111.81 112.75 3,319,295 +0.58(+0.52%)
May 11, 2017 112.22 112.51 111.45 112.17 2,325,888 -0.12(-0.10%)
May 10, 2017 111.77 112.40 111.67 112.29 1,882,903 +0.23(+0.21%)
May 09, 2017 112.27 112.54 111.70 112.06 2,441,953 -0.19(-0.17%)
May 08, 2017 113.31 113.31 112.04 112.25 2,662,099 -0.86(-0.76%)
May 05, 2017 113.85 113.95 112.83 113.11 2,426,581 -0.40(-0.36%)
May 04, 2017 113.16 113.67 112.53 113.51 2,659,875 +0.57(+0.50%)
May 03, 2017 113.75 114.09 112.19 112.94 3,782,276 -0.76(-0.67%)
May 02, 2017 113.42 115.23 113.25 113.70 7,066,827 +1.68(+1.50%)
May 01, 2017 112.18 112.91 111.88 112.02 3,694,302 +0.05(+0.04%)
Apr 28, 2017 112.42 112.98 111.73 111.97 3,673,370 -0.75(-0.67%)
Apr 27, 2017 112.15 112.92 111.78 112.72 3,480,867 +0.89(+0.80%)
Apr 26, 2017 111.71 112.20 111.61 111.83 2,288,260 +0.04(+0.03%)
Apr 25, 2017 112.00 112.12 111.56 111.79 2,985,276 +0.41(+0.37%)
Apr 24, 2017 111.47 111.65 110.70 111.37 3,332,557 +1.38(+1.25%)
Apr 21, 2017 110.51 111.29 109.75 110.00 4,225,343 -0.31(-0.28%)
Apr 20, 2017 108.68 110.60 108.46 110.31 3,593,226 +2.21(+2.05%)
Apr 19, 2017 108.28 108.93 107.93 108.09 2,329,523 -0.22(-0.20%)
Apr 18, 2017 108.28 108.94 107.91 108.31 2,224,107 -0.14(-0.13%)
Apr 17, 2017 107.59 108.53 107.36 108.46 1,798,827 +1.40(+1.30%)
Apr 13, 2017 107.07 108.00 106.86 107.06 2,794,875 -0.24(-0.22%)
Apr 12, 2017 107.48 108.10 107.19 107.30 2,754,121 -0.62(-0.57%)
Apr 11, 2017 107.72 108.36 107.30 107.92 2,125,207 -0.20(-0.19%)
Apr 10, 2017 108.09 108.84 108.09 108.12 1,935,146 +0.08(+0.07%)
Apr 07, 2017 107.99 108.53 107.70 108.04 2,072,578 -0.18(-0.17%)
Apr 06, 2017 107.88 108.40 107.53 108.23 2,325,761 +0.35(+0.32%)
Apr 05, 2017 108.05 108.95 107.72 107.88 2,583,106 +0.19(+0.18%)
Apr 04, 2017 107.82 108.42 107.50 107.69 2,258,385 -0.14(-0.13%)
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.