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 (%)
Jan 31, 2017	101.52	102.60	101.08	101.86	6,753,956	-2.84(-2.72%)
Jan 30, 2017	104.77	104.96	103.56	104.71	4,488,154	-0.52(-0.49%)
Jan 27, 2017	104.97	105.22	104.34	105.22	2,705,277	+0.44(+0.42%)
Jan 26, 2017	105.35	105.68	104.42	104.78	2,680,316	-0.78(-0.74%)
Jan 25, 2017	106.01	106.40	104.80	105.56	4,017,024	+0.26(+0.25%)
Jan 24, 2017	105.19	105.50	104.59	105.30	3,026,827	+0.28(+0.26%)
Jan 23, 2017	105.05	105.36	104.54	105.02	3,836,957	-0.32(-0.30%)
Jan 20, 2017	104.65	105.38	104.33	105.34	4,356,412	+1.37(+1.32%)
Jan 19, 2017	104.27	104.77	103.78	103.97	1,968,656	-0.12(-0.12%)
Jan 18, 2017	104.14	104.63	103.38	104.09	2,768,923	+0.25(+0.24%)
Jan 17, 2017	103.68	104.28	103.09	103.84	3,025,329	-0.29(-0.28%)
Jan 13, 2017		104.13	104.13	104.13	0	-0.01(-0.01%)
Jan 12, 2017	103.14	104.28	102.80	104.14	3,433,395	+0.86(+0.84%)
Jan 11, 2017	102.54	103.31	102.34	103.28	2,608,858	+0.47(+0.46%)
Jan 10, 2017	103.03	104.01	102.43	102.81	3,300,654	-0.22(-0.21%)
Jan 09, 2017	103.23	103.61	102.80	103.03	2,609,419	-0.20(-0.20%)
Jan 06, 2017	102.81	103.57	102.38	103.23	3,178,528	+0.74(+0.72%)
Jan 05, 2017	102.55	103.61	101.99	102.49	3,405,234	+0.79(+0.77%)
Jan 04, 2017	100.70	102.05	100.25	101.71	3,450,682	+0.96(+0.95%)

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.