Indicators

MasterCard (NY: MA )

456.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	83.08	84.53	82.70	82.72	4,520,852	-0.62(-0.74%)
Feb 26, 2016	83.85	84.31	83.26	83.33	3,462,401	+0.14(+0.17%)
Feb 25, 2016	82.36	83.20	81.38	83.19	3,447,960	+0.95(+1.16%)
Feb 24, 2016	81.02	82.56	80.50	82.24	3,532,081	+0.20(+0.24%)
Feb 23, 2016	83.04	83.60	81.77	82.04	4,451,997	-1.53(-1.83%)
Feb 22, 2016	82.59	83.96	83.29	83.57	3,164,292	+0.98(+1.19%)
Feb 19, 2016	81.51	82.66	81.10	82.59	3,667,934	+0.71(+0.87%)
Feb 18, 2016	82.39	83.22	81.68	81.88	3,732,165	-1.11(-1.34%)
Feb 17, 2016	82.73	83.36	82.40	82.99	4,353,918	+0.98(+1.20%)
Feb 16, 2016	81.95	82.40	81.23	82.01	4,555,668	+1.23(+1.52%)
Feb 12, 2016	79.58	80.78	80.78	80.78	5,478,248	+2.65(+3.39%)
Feb 11, 2016	76.27	78.79	76.11	78.14	6,602,774	-1.14(-1.44%)
Feb 10, 2016	79.04	80.74	78.92	79.28	5,106,197	+1.28(+1.63%)
Feb 09, 2016	75.06	79.20	74.72	78.01	8,199,060	+1.26(+1.64%)
Feb 08, 2016	77.50	77.79	76.01	76.75	9,681,694	-2.01(-2.55%)
Feb 05, 2016	81.88	82.15	78.21	78.76	8,904,663	-3.40(-4.14%)
Feb 04, 2016	82.07	82.67	81.59	82.15	4,718,415	-0.13(-0.16%)
Feb 03, 2016	82.37	82.56	80.38	82.29	5,519,558	+0.51(+0.63%)
Feb 02, 2016	83.44	83.50	81.24	81.77	7,457,262	-2.57(-3.05%)

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.