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 (%)
Mar 29, 2018 169.45 169.45 169.45 0 +4.65(+2.82%)
Mar 28, 2018 166.63 167.29 163.05 164.79 5,340,619 -2.10(-1.26%)
Mar 27, 2018 172.54 172.68 165.39 166.89 5,239,950 -4.50(-2.62%)
Mar 26, 2018 169.61 171.68 167.42 171.39 5,654,513 +5.17(+3.11%)
Mar 23, 2018 170.43 171.99 166.06 166.23 4,469,840 -3.57(-2.10%)
Mar 22, 2018 173.36 174.38 169.40 169.80 4,534,171 -5.06(-2.89%)
Mar 21, 2018 176.99 177.51 174.84 174.85 3,347,542 -1.70(-0.96%)
Mar 20, 2018 175.40 177.27 175.31 176.56 2,955,686 +1.87(+1.07%)
Mar 19, 2018 175.86 176.35 173.27 174.69 3,896,933 -1.91(-1.08%)
Mar 16, 2018 175.11 177.20 175.11 176.60 4,760,217 +1.55(+0.88%)
Mar 15, 2018 174.68 176.23 174.15 175.05 2,334,205 +0.80(+0.46%)
Mar 14, 2018 176.06 176.06 173.76 174.25 2,915,793 -0.86(-0.49%)
Mar 13, 2018 177.49 177.74 174.28 175.11 3,397,364 -1.48(-0.84%)
Mar 12, 2018 176.87 177.53 175.77 176.59 3,709,961 -0.68(-0.38%)
Mar 09, 2018 174.37 177.35 174.10 177.26 4,309,489 +3.86(+2.23%)
Mar 08, 2018 173.50 174.02 171.77 173.40 2,308,692 +0.04(+0.02%)
Mar 07, 2018 173.85 173.37 2,859,307 +1.62(+0.95%)
Mar 06, 2018 173.34 174.22 171.18 171.74 3,938,704 -0.97(-0.56%)
Mar 05, 2018 168.45 173.42 167.27 172.71 4,988,893 +3.39(+2.01%)
Mar 02, 2018 165.97 169.61 163.81 169.31 4,331,357 +1.48(+0.88%)
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.