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 (%)
Jul 29, 2016 91.93 91.96 91.02 91.14 4,560,480 -0.74(-0.80%)
Jul 28, 2016 90.91 92.34 90.49 91.88 5,443,739 +2.16(+2.41%)
Jul 27, 2016 89.50 90.24 88.76 89.71 5,952,341 +0.31(+0.34%)
Jul 26, 2016 88.78 89.64 88.76 89.41 4,670,694 +0.41(+0.46%)
Jul 25, 2016 89.57 89.57 88.56 89.00 3,943,276 -0.63(-0.70%)
Jul 22, 2016 88.67 89.63 88.14 89.63 4,543,853 +1.15(+1.30%)
Jul 21, 2016 89.00 89.64 88.06 88.48 4,539,277 -0.80(-0.90%)
Jul 20, 2016 88.57 89.41 88.18 89.28 3,964,823 +0.88(+1.00%)
Jul 19, 2016 87.28 88.43 87.28 88.40 3,577,833 +0.75(+0.85%)
Jul 18, 2016 87.25 87.69 86.93 87.66 3,559,670 +0.64(+0.74%)
Jul 15, 2016 88.07 88.07 86.81 87.01 3,409,259 -0.50(-0.57%)
Jul 14, 2016 87.39 87.70 86.61 87.51 4,431,494 +1.06(+1.23%)
Jul 13, 2016 86.56 86.66 85.78 86.45 4,177,136 +0.33(+0.38%)
Jul 12, 2016 85.24 86.20 85.04 86.12 6,397,354 +1.20(+1.41%)
Jul 11, 2016 85.22 85.46 84.81 84.93 5,512,147 +0.18(+0.21%)
Jul 08, 2016 84.62 84.87 84.03 84.75 5,874,755 +0.72(+0.85%)
Jul 07, 2016 83.21 84.52 83.21 84.03 4,919,043 +0.94(+1.13%)
Jul 06, 2016 83.41 83.81 82.92 83.09 9,836,410 -1.17(-1.39%)
Jul 05, 2016 84.14 85.31 83.95 84.26 7,411,469 -0.58(-0.69%)
Jul 01, 2016 85.14 84.84 84.84 84.84 8,736,304 +0.75(+0.90%)
Jun 30, 2016 88.43 88.56 83.64 84.09 13,306,357 -3.89(-4.42%)
Jun 29, 2016 86.93 88.05 86.75 87.97 4,176,398 +1.63(+1.89%)
Jun 28, 2016 86.21 86.42 85.67 86.34 5,048,206 +1.29(+1.52%)
Jun 27, 2016 86.20 86.70 84.81 85.05 7,960,547 -2.29(-2.62%)
Jun 24, 2016 87.35 88.93 87.03 87.34 8,751,688 -4.05(-4.43%)
Jun 23, 2016 90.86 91.39 90.34 91.39 3,134,322 +1.58(+1.75%)
Jun 22, 2016 90.93 91.08 89.82 89.82 3,012,610 -1.00(-1.10%)
Jun 21, 2016 90.41 91.00 90.21 90.82 4,401,600 +0.73(+0.81%)
Jun 20, 2016 90.24 90.89 90.00 90.09 5,183,426 +1.01(+1.14%)
Jun 17, 2016 89.74 89.96 88.51 89.08 7,269,702 -0.75(-0.84%)
Jun 16, 2016 88.74 89.84 87.90 89.83 5,211,435 +0.71(+0.79%)
Jun 15, 2016 90.10 90.24 89.13 89.13 4,215,797 -0.74(-0.82%)
Jun 14, 2016 89.63 90.07 89.14 89.86 5,590,491 -0.08(-0.08%)
Jun 13, 2016 90.46 91.31 89.91 89.94 3,227,808 -0.97(-1.07%)
Jun 10, 2016 91.67 91.75 90.62 90.91 4,273,485 -1.73(-1.87%)
Jun 09, 2016 93.11 93.22 92.60 92.64 2,141,488 -0.93(-0.99%)
Jun 08, 2016 92.29 93.57 92.21 93.57 4,571,168 +1.25(+1.35%)
Jun 07, 2016 92.23 92.79 92.09 92.32 2,508,051 +0.04(+0.04%)
Jun 06, 2016 92.05 92.60 91.65 92.28 2,262,943 +0.58(+0.64%)
Jun 03, 2016 91.87 92.25 91.03 91.70 2,947,837 -0.81(-0.88%)
Jun 02, 2016 91.93 92.51 91.67 92.51 2,788,133 +0.45(+0.49%)
Jun 01, 2016 91.57 92.19 90.95 92.06 2,804,007 +0.49(+0.53%)
May 31, 2016 92.80 92.81 91.29 91.57 4,219,144 -1.22(-1.32%)
May 27, 2016 92.17 92.80 92.80 92.80 2,853,036 +0.76(+0.83%)
May 26, 2016 92.18 92.37 91.74 92.03 1,820,415 -0.07(-0.07%)
May 25, 2016 92.41 92.53 91.80 92.10 2,816,910 -0.03(-0.03%)
May 24, 2016 91.22 92.37 91.03 92.13 2,562,656 +1.34(+1.47%)
May 23, 2016 91.20 91.41 90.70 90.79 2,337,288 -0.37(-0.41%)
May 20, 2016 90.88 91.56 90.74 91.16 2,562,326 +0.74(+0.81%)
May 19, 2016 90.85 91.19 89.83 90.43 2,376,145 -0.89(-0.97%)
May 18, 2016 91.13 91.83 90.59 91.31 2,586,953 +0.03(+0.03%)
May 17, 2016 91.65 91.95 90.96 91.29 3,626,919 -0.53(-0.57%)
May 16, 2016 91.29 92.16 91.14 91.81 2,381,026 +0.75(+0.83%)
May 13, 2016 91.28 91.94 90.85 91.06 3,530,970 -0.47(-0.51%)
May 12, 2016 92.37 92.45 90.94 91.53 4,416,050 -0.53(-0.58%)
May 11, 2016 93.23 93.43 92.01 92.06 2,660,674 -1.17(-1.26%)
May 10, 2016 92.41 93.29 92.33 93.23 1,993,495 +0.88(+0.95%)
May 09, 2016 92.44 92.86 92.15 92.36 2,065,822 +0.04(+0.04%)
May 06, 2016 91.48 92.39 91.33 92.32 2,139,939 +0.47(+0.51%)
May 05, 2016 91.99 92.46 91.63 91.85 2,983,236 -0.06(-0.06%)
May 04, 2016 91.40 92.04 90.93 91.91 3,338,097 -0.19(-0.21%)
May 03, 2016 92.63 93.14 91.59 92.10 3,520,998 -1.26(-1.35%)
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.