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 (%)
Nov 30, 2016 99.27 99.98 97.20 97.98 7,185,432 -1.55(-1.56%)
Nov 29, 2016 99.40 100.06 99.07 99.54 3,501,076 +0.44(+0.45%)
Nov 28, 2016 101.07 101.07 98.80 99.10 5,578,758 -2.27(-2.24%)
Nov 25, 2016 100.30 101.37 100.22 101.37 1,634,326 +1.12(+1.12%)
Nov 23, 2016 100.25 100.25 100.25 0 -1.31(-1.29%)
Nov 22, 2016 101.63 101.75 100.42 101.56 4,766,836 -0.01(-0.01%)
Nov 21, 2016 100.46 101.63 100.37 101.57 2,764,761 +1.11(+1.11%)
Nov 18, 2016 100.33 100.76 100.00 100.46 3,415,924 +0.32(+0.32%)
Nov 17, 2016 100.09 100.91 99.46 100.14 3,230,104 +0.43(+0.43%)
Nov 16, 2016 98.20 99.71 98.20 99.71 4,764,495 +1.46(+1.48%)
Nov 15, 2016 97.20 98.74 97.20 98.25 4,832,490 +1.28(+1.32%)
Nov 14, 2016 100.69 100.76 96.22 96.97 7,411,585 -3.34(-3.33%)
Nov 11, 2016 99.57 100.72 99.38 100.30 3,442,374 +0.11(+0.11%)
Nov 10, 2016 102.26 102.72 98.22 100.19 6,867,639 -1.62(-1.59%)
Nov 09, 2016 100.58 102.06 99.57 101.81 4,980,355 +0.47(+0.46%)
Nov 08, 2016 101.38 102.08 101.18 101.34 2,987,399 -0.25(-0.25%)
Nov 07, 2016 100.27 101.66 100.22 101.59 3,199,337 +2.81(+2.84%)
Nov 04, 2016 99.61 100.12 98.78 98.78 3,199,163 -0.72(-0.72%)
Nov 03, 2016 99.25 100.15 99.24 99.50 3,261,924 -0.21(-0.21%)
Nov 02, 2016 99.98 100.67 99.71 99.71 3,679,158 -0.92(-0.91%)
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.