Indicators

MasterCard (NY: MA )

493.01 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	181.00	183.01	180.46	182.68	3,778,055	+2.41(+1.34%)
Dec 28, 2018	183.70	184.08	178.35	180.26	4,988,387	-2.45(-1.34%)
Dec 27, 2018	178.15	182.72	174.45	182.71	4,848,025	+2.19(+1.21%)
Dec 26, 2018	170.43	180.59	170.43	180.53	5,431,032	+11.41(+6.74%)
Dec 24, 2018	167.67	172.34	166.45	169.12	4,494,237	-0.52(-0.31%)
Dec 21, 2018	175.46	179.40	169.46	169.64	8,648,094	-7.28(-4.12%)
Dec 20, 2018	179.72	182.38	174.52	176.92	6,777,297	-4.27(-2.36%)
Dec 19, 2018	184.88	188.19	178.91	181.19	6,299,577	-4.35(-2.34%)
Dec 18, 2018	185.98	188.19	184.08	185.54	4,419,020	+1.12(+0.61%)
Dec 17, 2018	187.37	187.41	182.79	184.42	5,638,440	-4.73(-2.50%)
Dec 14, 2018	190.37	190.99	187.07	189.14	3,925,938	-3.51(-1.82%)
Dec 13, 2018	194.44	195.80	189.12	192.66	5,373,784	-1.29(-0.66%)
Dec 12, 2018	194.11	199.44	193.92	193.95	5,327,570	+2.47(+1.29%)
Dec 11, 2018	194.71	195.02	189.85	191.48	3,646,095	-0.31(-0.16%)
Dec 10, 2018	188.49	192.43	186.89	191.79	4,235,133	+1.51(+0.79%)
Dec 07, 2018	197.33	199.98	188.73	190.28	5,130,488	-6.28(-3.20%)
Dec 06, 2018	188.63	196.93	188.07	196.56	6,670,352	+2.42(+1.25%)
Dec 04, 2018	200.82	202.88	193.30	194.14	6,845,297	-9.07(-4.47%)

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.