Indicators

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	91.67	91.70	90.76	90.88	4,573,561	-0.73(-0.80%)
Jul 28, 2016	90.65	92.08	90.23	91.61	5,459,354	+2.16(+2.41%)
Jul 27, 2016	89.25	89.98	88.50	89.46	5,969,415	+0.31(+0.34%)
Jul 26, 2016	88.53	89.38	88.50	89.15	4,684,091	+0.41(+0.46%)
Jul 25, 2016	89.31	89.31	88.30	88.74	3,954,587	-0.63(-0.70%)
Jul 22, 2016	88.42	89.37	87.89	89.37	4,556,886	+1.15(+1.30%)
Jul 21, 2016	88.74	89.38	87.81	88.23	4,552,297	-0.80(-0.90%)
Jul 20, 2016	88.32	89.15	87.93	89.03	3,976,196	+0.88(+1.00%)
Jul 19, 2016	87.03	88.18	87.03	88.15	3,588,096	+0.74(+0.85%)
Jul 18, 2016	87.00	87.44	86.68	87.40	3,569,881	+0.64(+0.74%)
Jul 15, 2016	87.82	87.82	86.57	86.77	3,419,038	-0.50(-0.57%)
Jul 14, 2016	87.14	87.45	86.36	87.26	4,444,206	+1.06(+1.23%)
Jul 13, 2016	86.32	86.41	85.53	86.20	4,189,118	+0.32(+0.38%)
Jul 12, 2016	85.00	85.95	84.80	85.88	6,415,704	+1.19(+1.41%)
Jul 11, 2016	84.97	85.22	84.57	84.69	5,527,958	+0.18(+0.21%)
Jul 08, 2016	84.38	84.63	83.79	84.50	5,891,607	+0.72(+0.85%)
Jul 07, 2016	82.97	84.28	82.97	83.79	4,933,153	+0.94(+1.13%)
Jul 06, 2016	83.17	83.57	82.68	82.85	9,864,625	-1.16(-1.39%)
Jul 05, 2016	83.90	85.06	83.71	84.02	7,432,728	-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.