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 (%)
Sep 30, 2015 85.64 85.72 84.45 85.56 4,792,177 +1.29(+1.53%)
Sep 29, 2015 84.19 85.02 83.56 84.27 4,740,974 +0.39(+0.46%)
Sep 28, 2015 86.37 86.49 83.70 83.88 5,231,386 -2.80(-3.23%)
Sep 25, 2015 87.43 87.44 86.11 86.68 4,087,510 +0.17(+0.20%)
Sep 24, 2015 86.79 86.94 85.55 86.51 3,701,084 -0.97(-1.11%)
Sep 23, 2015 87.26 88.05 87.16 87.48 2,693,226 +0.07(+0.08%)
Sep 22, 2015 87.09 87.64 86.79 87.41 3,641,284 -0.93(-1.05%)
Sep 21, 2015 88.17 89.31 87.90 88.34 4,210,051 +0.85(+0.98%)
Sep 18, 2015 87.39 88.60 87.20 87.49 8,787,278 -1.01(-1.14%)
Sep 17, 2015 87.96 90.04 87.95 88.50 4,872,841 +0.46(+0.52%)
Sep 16, 2015 87.65 88.08 87.22 88.04 4,348,520 +0.59(+0.67%)
Sep 15, 2015 86.66 87.92 85.62 87.45 4,918,976 +1.11(+1.29%)
Sep 14, 2015 86.66 86.83 85.97 86.34 3,939,625 -0.39(-0.45%)
Sep 11, 2015 84.98 86.80 84.94 86.73 4,815,924 +1.59(+1.86%)
Sep 10, 2015 85.26 86.10 85.02 85.14 7,762,367 -0.28(-0.32%)
Sep 09, 2015 86.59 88.82 85.23 85.42 8,550,281 -2.78(-3.15%)
Sep 08, 2015 87.55 88.42 86.95 88.20 4,398,756 +2.25(+2.62%)
Sep 04, 2015 86.16 85.95 85.95 85.95 3,786,911 -1.06(-1.22%)
Sep 03, 2015 86.39 87.68 86.34 87.02 3,810,606 +1.16(+1.35%)
Sep 02, 2015 85.60 85.99 84.49 85.86 5,450,493 +1.31(+1.55%)
Sep 01, 2015 85.51 86.44 84.06 84.55 6,679,246 -3.15(-3.59%)
Aug 31, 2015 88.70 88.90 87.35 87.70 5,226,760 -1.62(-1.82%)
Aug 28, 2015 88.95 89.41 88.35 89.32 3,303,660 +0.03(+0.03%)
Aug 27, 2015 88.44 89.45 87.39 89.29 5,724,849 +2.22(+2.55%)
Aug 26, 2015 84.41 87.22 83.50 87.07 6,939,999 +4.64(+5.63%)
Aug 25, 2015 86.24 86.29 82.28 82.43 6,951,955 -0.96(-1.15%)
Aug 24, 2015 81.18 85.97 70.84 83.39 11,977,079 -2.71(-3.14%)
Aug 21, 2015 88.80 89.18 86.06 86.09 8,417,871 -3.68(-4.10%)
Aug 20, 2015 91.12 91.26 89.74 89.78 5,143,426 -1.94(-2.11%)
Aug 19, 2015 92.24 92.55 91.31 91.71 3,936,087 -0.95(-1.02%)
Aug 18, 2015 92.74 93.15 92.57 92.66 2,332,952 -0.25(-0.27%)
Aug 17, 2015 92.63 93.00 91.90 92.91 2,552,974 -0.03(-0.03%)
Aug 14, 2015 92.31 93.11 91.96 92.94 1,948,296 +0.63(+0.68%)
Aug 13, 2015 92.37 92.95 91.70 92.31 2,571,059 +0.18(+0.20%)
Aug 12, 2015 91.68 92.42 90.45 92.13 4,137,684 -0.15(-0.16%)
Aug 11, 2015 92.28 92.82 91.81 92.28 4,401,291 -0.84(-0.90%)
Aug 10, 2015 93.40 94.16 92.85 93.12 3,628,981 +0.29(+0.32%)
Aug 07, 2015 92.18 92.84 91.67 92.83 3,280,766 +0.58(+0.63%)
Aug 06, 2015 93.58 93.62 92.02 92.25 4,329,836 -1.05(-1.13%)
Aug 05, 2015 93.12 93.74 92.84 93.30 3,482,861 +0.92(+1.00%)
Aug 04, 2015 92.52 93.33 92.23 92.38 3,134,613 -0.13(-0.14%)
Aug 03, 2015 92.80 92.93 91.44 92.51 3,149,024 +0.04(+0.04%)
Jul 31, 2015 93.66 93.78 92.35 92.47 4,167,441 -0.96(-1.03%)
Jul 30, 2015 91.75 93.82 91.25 93.43 4,641,983 +1.59(+1.74%)
Jul 29, 2015 89.63 93.00 88.30 91.84 12,030,018 +1.49(+1.65%)
Jul 28, 2015 90.26 90.64 89.92 90.35 6,874,781 +0.73(+0.82%)
Jul 27, 2015 90.64 90.98 89.53 89.62 4,780,677 -1.37(-1.50%)
Jul 24, 2015 92.38 92.56 90.69 90.98 7,162,051 +0.64(+0.70%)
Jul 23, 2015 92.00 92.07 90.07 90.35 5,156,015 -1.63(-1.78%)
Jul 22, 2015 91.43 92.44 91.29 91.98 4,012,834 +0.16(+0.18%)
Jul 21, 2015 92.28 92.47 91.45 91.82 4,040,521 -0.52(-0.57%)
Jul 20, 2015 91.68 92.82 91.53 92.34 4,868,424 +1.12(+1.23%)
Jul 17, 2015 90.73 91.39 89.68 91.22 2,871,534 +0.25(+0.27%)
Jul 16, 2015 90.91 91.12 90.63 90.97 3,265,531 +0.54(+0.60%)
Jul 15, 2015 90.68 90.77 89.86 90.43 4,181,033 -0.02(-0.02%)
Jul 14, 2015 90.86 91.05 90.34 90.45 3,315,965 -0.22(-0.24%)
Jul 13, 2015 90.55 90.86 90.30 90.67 3,638,240 +0.84(+0.93%)
Jul 10, 2015 89.67 90.20 89.32 89.83 2,866,746 +1.50(+1.70%)
Jul 09, 2015 88.99 89.38 88.29 88.33 3,144,905 +0.52(+0.59%)
Jul 08, 2015 88.27 88.55 87.65 87.81 4,599,786 -1.33(-1.49%)
Jul 07, 2015 89.76 89.76 87.62 89.14 5,118,231 -0.45(-0.50%)
Jul 06, 2015 88.53 89.74 88.37 89.59 3,209,428 +0.27(+0.30%)
Jul 02, 2015 89.56 89.32 89.32 89.32 3,201,765 -0.25(-0.28%)
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.