Indicators

MasterCard (NY: MA )

462.82 +6.07 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	91.81	91.83	90.90	91.01	4,566,796	-0.74(-0.80%)
Jul 28, 2016	90.78	92.22	90.36	91.75	5,451,279	+2.16(+2.41%)
Jul 27, 2016	89.38	90.11	88.63	89.59	5,960,586	+0.31(+0.34%)
Jul 26, 2016	88.66	89.51	88.63	89.28	4,677,163	+0.41(+0.46%)
Jul 25, 2016	89.45	89.45	88.43	88.87	3,948,738	-0.63(-0.70%)
Jul 22, 2016	88.55	89.50	88.02	89.50	4,550,146	+1.15(+1.30%)
Jul 21, 2016	88.87	89.51	87.94	88.36	4,545,564	-0.80(-0.90%)
Jul 20, 2016	88.45	89.28	88.06	89.16	3,970,315	+0.88(+1.00%)
Jul 19, 2016	87.16	88.31	87.16	88.28	3,582,789	+0.75(+0.85%)
Jul 18, 2016	87.13	87.57	86.81	87.53	3,564,601	+0.64(+0.74%)
Jul 15, 2016	87.95	87.95	86.69	86.89	3,413,982	-0.50(-0.57%)
Jul 14, 2016	87.27	87.58	86.49	87.39	4,437,632	+1.06(+1.23%)
Jul 13, 2016	86.44	86.54	85.66	86.33	4,182,922	+0.32(+0.38%)
Jul 12, 2016	85.13	86.08	84.93	86.01	6,406,215	+1.19(+1.41%)
Jul 11, 2016	85.10	85.35	84.70	84.81	5,519,782	+0.18(+0.21%)
Jul 08, 2016	84.50	84.75	83.91	84.63	5,882,893	+0.72(+0.85%)
Jul 07, 2016	83.09	84.40	83.09	83.91	4,925,857	+0.94(+1.13%)
Jul 06, 2016	83.29	83.69	82.80	82.98	9,850,034	-1.17(-1.39%)
Jul 05, 2016	84.03	85.19	83.84	84.14	7,421,735	-0.58(-0.69%)

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.