MasterCard (NY: MA )

315.48 -7.11 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 167.51 169.67 167.02 169.00 5,810,433 +1.81(+1.08%)
Jan 30, 2018 167.41 168.00 166.65 167.19 4,226,025 -1.36(-0.81%)
Jan 29, 2018 170.12 170.81 168.29 168.55 3,082,698 -1.79(-1.05%)
Jan 26, 2018 169.01 170.36 168.79 170.34 2,191,639 +1.75(+1.04%)
Jan 25, 2018 168.01 168.93 167.13 168.59 2,088,674 +1.58(+0.95%)
Jan 24, 2018 167.94 168.10 165.95 167.01 3,173,782 -0.18(-0.11%)
Jan 23, 2018 168.50 168.95 166.65 167.19 3,034,995 -1.09(-0.65%)
Jan 22, 2018 166.58 168.33 166.29 168.28 2,275,511 +1.45(+0.87%)
Jan 19, 2018 166.30 166.95 165.16 166.83 2,947,790 +1.35(+0.82%)
Jan 18, 2018 164.83 165.98 164.11 165.48 4,149,790 +1.16(+0.71%)
Jan 17, 2018 163.12 164.50 162.88 164.32 3,135,902 +2.03(+1.25%)
Jan 16, 2018 163.64 163.94 161.31 162.29 4,672,651 -0.04(-0.02%)
Jan 12, 2018 162.33 162.33 162.33 0 +1.41(+0.88%)
Jan 11, 2018 160.10 161.13 159.44 160.92 2,803,818 +1.06(+0.66%)
Jan 10, 2018 159.97 159.86 2,416,842 +0.36(+0.23%)
Jan 09, 2018 159.65 160.11 158.54 159.50 2,423,774 +0.23(+0.14%)
Jan 08, 2018 158.58 160.48 158.08 159.27 3,142,713 +0.23(+0.14%)
Jan 05, 2018 156.20 159.04 156.19 159.04 2,747,716 +3.23(+2.07%)
Jan 04, 2018 154.54 157.40 154.32 155.81 3,247,237 +1.99(+1.29%)
Jan 03, 2018 152.29 153.98 152.16 153.82 3,732,249 +1.91(+1.26%)
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.