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 (%)
Aug 31, 2016 92.64 92.91 91.99 92.47 3,656,818 -0.44(-0.47%)
Aug 30, 2016 92.62 93.00 92.19 92.91 2,753,422 +0.30(+0.32%)
Aug 29, 2016 92.30 92.68 92.09 92.61 2,706,772 +0.30(+0.32%)
Aug 26, 2016 91.71 92.82 91.65 92.32 3,263,597 +0.84(+0.92%)
Aug 25, 2016 91.36 91.68 91.22 91.47 2,072,074 +0.06(+0.06%)
Aug 24, 2016 92.14 92.31 91.28 91.42 2,098,415 -0.73(-0.79%)
Aug 23, 2016 91.87 92.59 91.86 92.14 3,239,420 +0.48(+0.52%)
Aug 22, 2016 91.09 91.81 90.91 91.67 2,498,898 +0.55(+0.60%)
Aug 19, 2016 91.08 91.19 90.34 91.12 3,230,194 -0.05(-0.05%)
Aug 18, 2016 91.20 91.74 90.98 91.17 3,275,664 -0.31(-0.33%)
Aug 17, 2016 91.67 91.93 90.94 91.47 4,237,118 -0.03(-0.03%)
Aug 16, 2016 92.06 92.11 91.35 91.50 2,995,208 -0.78(-0.85%)
Aug 15, 2016 92.16 92.40 91.93 92.29 2,174,944 +0.31(+0.33%)
Aug 12, 2016 91.83 92.25 91.40 91.98 2,078,066 -0.39(-0.42%)
Aug 11, 2016 92.34 92.75 92.03 92.37 3,104,828 +0.23(+0.25%)
Aug 10, 2016 92.56 92.65 92.09 92.14 2,094,902 -0.39(-0.42%)
Aug 09, 2016 92.47 92.96 92.39 92.54 2,024,279 -0.08(-0.08%)
Aug 08, 2016 92.82 92.92 92.47 92.61 3,002,304 -0.10(-0.10%)
Aug 05, 2016 92.14 92.77 91.95 92.71 2,750,629 +0.93(+1.01%)
Aug 04, 2016 91.00 91.91 90.72 91.78 3,004,983 +0.79(+0.87%)
Aug 03, 2016 90.98 91.34 90.70 90.99 3,141,390 -0.16(-0.18%)
Aug 02, 2016 90.94 91.28 90.43 91.15 4,126,235 +0.17(+0.19%)
Aug 01, 2016 91.13 91.36 90.38 90.98 3,670,103 -0.16(-0.18%)
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%)
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.