Indicators

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	123.09	123.52	122.51	122.89	3,481,164	-0.11(-0.09%)
Jul 28, 2017	124.01	125.00	122.43	123.00	5,467,824	-0.98(-0.79%)
Jul 27, 2017	126.93	127.12	121.69	123.98	5,110,734	-1.98(-1.57%)
Jul 26, 2017	124.93	126.14	124.78	125.96	3,687,200	+0.97(+0.78%)
Jul 25, 2017	125.01	125.18	124.26	124.99	2,574,852	+0.44(+0.35%)
Jul 24, 2017	124.42	124.91	123.66	124.55	3,187,814	+0.24(+0.19%)
Jul 21, 2017	123.60	125.20	123.41	124.31	4,550,165	+0.77(+0.62%)
Jul 20, 2017		123.89	123.02	123.54	2,444,150	+0.41(+0.34%)
Jul 19, 2017	122.83	123.35	122.66	123.12	2,652,219	+0.30(+0.24%)
Jul 18, 2017	122.23	123.24	122.12	122.83	3,881,805	+0.29(+0.24%)
Jul 17, 2017	122.38	122.68	121.68	122.54	2,383,207	+0.40(+0.33%)
Jul 14, 2017	120.74	122.63	120.74	122.13	2,798,226	+1.48(+1.23%)
Jul 13, 2017	120.80	121.55	120.56	120.65	3,463,920	+0.18(+0.15%)
Jul 12, 2017	120.20	120.92	119.82	120.47	2,880,945	+1.01(+0.85%)
Jul 11, 2017	118.10	119.92	117.80	119.46	4,040,839	+1.44(+1.22%)
Jul 10, 2017	117.47	118.46	117.14	118.02	3,002,137	+0.51(+0.43%)
Jul 07, 2017	116.73	118.01	116.42	117.51	2,203,618	+1.35(+1.16%)
Jul 06, 2017	116.68	117.01	116.02	116.16	2,810,451	-1.13(-0.97%)
Jul 05, 2017	116.49	117.47	116.47	117.30	4,010,444	+1.36(+1.18%)

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.