Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 191.74 191.85 189.79 190.12 3,108,378 -0.56(-0.29%)
Jun 28, 2018 187.16 191.31 186.91 190.68 2,709,363 +3.79(+2.03%)
Jun 27, 2018 191.03 191.74 186.87 186.89 3,342,187 -3.17(-1.67%)
Jun 26, 2018 189.79 192.19 189.38 190.06 4,415,083 +1.43(+0.76%)
Jun 25, 2018 193.86 193.91 187.40 188.63 4,940,937 -6.29(-3.23%)
Jun 22, 2018 195.00 195.29 193.13 194.92 3,231,703 +0.68(+0.35%)
Jun 21, 2018 195.82 197.04 193.47 194.24 2,768,363 -0.74(-0.38%)
Jun 20, 2018 193.97 196.83 193.73 194.97 4,029,614 +1.79(+0.93%)
Jun 19, 2018 192.00 193.42 190.84 193.19 2,755,881 -1.39(-0.72%)
Jun 18, 2018 191.20 194.89 190.98 194.58 2,151,074 +1.55(+0.80%)
Jun 15, 2018 193.16 191.13 193.03 4,302,209 +0.21(+0.11%)
Jun 14, 2018 194.13 194.83 192.57 192.82 2,942,655 -0.10(-0.05%)
Jun 13, 2018 194.09 195.05 192.72 192.91 2,776,963 -0.70(-0.36%)
Jun 12, 2018 192.63 193.63 191.73 193.61 2,749,981 +1.59(+0.83%)
Jun 11, 2018 194.07 194.45 191.80 192.02 2,704,890 -1.50(-0.77%)
Jun 08, 2018 192.71 194.00 192.52 193.52 2,374,060 +0.48(+0.25%)
Jun 07, 2018 196.75 197.35 191.84 193.04 4,221,606 -3.55(-1.81%)
Jun 06, 2018 196.67 196.59 3,341,440 +3.72(+1.93%)
Jun 05, 2018 191.66 193.20 191.38 192.87 2,744,689 +1.58(+0.82%)
Jun 04, 2018 189.56 191.66 188.87 191.29 4,048,891 +2.28(+1.21%)
Jun 01, 2018 185.77 189.01 185.65 189.01 4,336,141 +5.08(+2.76%)
May 31, 2018 185.64 186.17 183.64 183.93 4,783,008 -1.59(-0.85%)
May 30, 2018 184.23 185.68 183.71 185.51 2,857,305 +2.16(+1.18%)
May 29, 2018 184.05 184.28 180.52 183.36 4,697,675 -1.59(-0.86%)
May 25, 2018 184.94 184.94 184.94 0 -0.72(-0.39%)
May 24, 2018 186.63 187.10 183.81 185.66 3,010,560 -1.05(-0.56%)
May 23, 2018 184.53 186.71 184.10 186.70 2,615,133 +1.33(+0.71%)
May 22, 2018 184.95 186.37 184.62 185.38 2,704,512 +0.41(+0.22%)
May 21, 2018 185.26 186.55 183.82 184.97 2,721,247 +0.77(+0.42%)
May 18, 2018 185.38 185.83 184.19 184.20 4,350,213 -0.77(-0.42%)
May 17, 2018 185.79 186.17 184.38 184.97 2,458,025 -1.14(-0.61%)
May 16, 2018 186.41 186.63 185.20 186.11 2,180,325 +0.37(+0.20%)
May 15, 2018 184.79 185.93 183.96 185.75 2,840,014 -0.12(-0.06%)
May 14, 2018 187.20 188.38 185.34 185.86 2,974,123 -1.19(-0.64%)
May 11, 2018 186.71 187.77 185.78 187.05 3,412,914 +0.29(+0.16%)
May 10, 2018 184.82 187.41 184.72 186.76 2,916,179 +2.34(+1.27%)
May 09, 2018 184.30 185.44 182.84 184.42 3,032,209 +0.10(+0.05%)
May 08, 2018 182.74 184.45 181.90 184.32 3,479,964 +1.38(+0.76%)
May 07, 2018 182.17 183.35 181.52 182.94 4,214,222 +0.90(+0.49%)
May 04, 2018 179.74 182.64 179.08 182.04 3,714,647 +1.63(+0.91%)
May 03, 2018 178.59 181.77 177.95 180.41 5,980,225 +0.64(+0.35%)
May 02, 2018 180.13 182.12 177.16 179.77 10,473,173 +5.39(+3.09%)
May 01, 2018 172.46 174.49 171.15 174.38 4,982,890 +1.91(+1.11%)
Apr 30, 2018 171.71 174.14 171.33 172.46 4,468,778 +2.25(+1.32%)
Apr 27, 2018 172.72 173.17 169.47 170.21 3,908,334 -2.15(-1.25%)
Apr 26, 2018 168.84 173.78 168.54 172.36 4,944,515 +5.50(+3.30%)
Apr 25, 2018 167.72 168.21 165.09 166.85 3,508,798 -0.74(-0.44%)
Apr 24, 2018 170.92 171.77 165.61 167.60 5,549,825 -2.12(-1.25%)
Apr 23, 2018 172.36 172.54 169.01 169.72 4,501,005 -1.60(-0.93%)
Apr 20, 2018 172.71 173.64 170.75 171.31 4,375,535 -1.87(-1.08%)
Apr 19, 2018 173.25 173.72 172.45 173.18 3,680,259 -0.44(-0.25%)
Apr 18, 2018 172.69 173.94 171.30 173.61 3,256,185 +1.08(+0.63%)
Apr 17, 2018 170.04 173.35 168.98 172.53 4,350,225 +4.32(+2.57%)
Apr 16, 2018 169.90 170.36 167.34 168.21 4,825,757 -0.39(-0.23%)
Apr 13, 2018 170.27 170.36 167.07 168.59 3,162,985 -0.51(-0.30%)
Apr 12, 2018 167.68 170.73 167.52 169.11 3,168,694 +2.36(+1.42%)
Apr 11, 2018 168.04 169.88 166.51 166.75 2,876,540 -2.28(-1.35%)
Apr 10, 2018 167.50 169.73 166.42 169.03 3,578,026 +4.24(+2.57%)
Apr 09, 2018 165.69 168.42 164.60 164.79 4,042,342 +0.62(+0.38%)
Apr 06, 2018 167.72 169.44 163.46 164.17 5,174,038 -5.66(-3.33%)
Apr 05, 2018 169.18 171.41 168.61 169.83 3,550,748 +2.04(+1.21%)
Apr 04, 2018 163.44 168.10 162.24 167.79 4,790,964 +1.18(+0.71%)
Apr 03, 2018 166.51 167.02 164.04 166.61 3,739,581 +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.