Skip to main content

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

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.