Indicators

MasterCard (NY: MA )

460.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	215.16	216.68	214.12	215.63	3,050,561	+0.29(+0.13%)
Sep 27, 2018	215.71	216.60	215.10	215.34	2,730,807	+0.05(+0.02%)
Sep 26, 2018	215.64	217.32	214.75	215.29	3,059,554	+0.13(+0.06%)
Sep 25, 2018	214.96	216.05	214.28	215.16	2,251,945	+0.75(+0.35%)
Sep 24, 2018	213.50	215.17	211.37	214.41	2,601,565	-0.53(-0.25%)
Sep 21, 2018	215.17	216.37	213.96	214.94	7,410,172	+0.49(+0.23%)
Sep 20, 2018	213.08	214.96	212.04	214.45	3,209,198	+3.10(+1.47%)
Sep 19, 2018	213.71	214.47	210.35	211.35	2,976,226	-1.80(-0.85%)
Sep 18, 2018	210.64	214.03	210.49	213.15	2,943,582	+3.47(+1.65%)
Sep 17, 2018	213.07	213.08	209.33	209.68	2,581,673	-1.44(-0.68%)
Sep 14, 2018	211.16	211.96	209.63	211.12	2,723,402	+0.72(+0.34%)
Sep 13, 2018	208.03	211.83	207.65	210.41	4,008,534	+3.09(+1.49%)
Sep 12, 2018	206.37	207.74	205.22	207.32	2,365,489	+0.56(+0.27%)
Sep 11, 2018	203.92	206.86	203.51	206.76	2,816,857	+1.72(+0.84%)
Sep 10, 2018	205.99	206.79	204.75	205.03	3,433,980	+0.56(+0.27%)
Sep 07, 2018	204.40	206.55	203.12	204.47	3,405,284	-1.63(-0.79%)
Sep 06, 2018	204.81	206.58	203.87	206.10	3,131,043	+1.56(+0.76%)
Sep 05, 2018	208.99	209.00	203.72	204.54	3,994,751	-5.48(-2.61%)

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.