Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 108.20 108.73 108.02 108.05 2,610,178 -0.19(-0.18%)
Mar 30, 2017 107.60 108.27 107.19 108.25 2,113,160 +0.59(+0.54%)
Mar 29, 2017 107.63 107.91 107.14 107.66 1,856,774 -0.39(-0.36%)
Mar 28, 2017 107.42 108.32 107.09 108.05 3,108,212 +0.51(+0.47%)
Mar 27, 2017 106.35 107.89 106.00 107.54 2,835,567 -0.04(-0.04%)
Mar 24, 2017 107.57 108.05 107.28 107.58 3,353,644 +0.36(+0.34%)
Mar 23, 2017 106.94 108.03 106.90 107.22 3,234,032 +0.14(+0.13%)
Mar 22, 2017 106.63 107.52 106.44 107.07 2,681,556 +0.71(+0.67%)
Mar 21, 2017 108.00 108.34 106.09 106.36 3,886,645 -1.63(-1.51%)
Mar 20, 2017 108.39 108.55 107.46 108.00 2,534,975 -0.40(-0.37%)
Mar 17, 2017 108.42 109.04 108.33 108.40 4,287,634 +0.15(+0.14%)
Mar 16, 2017 107.71 108.53 107.20 108.25 2,858,724 +0.62(+0.58%)
Mar 15, 2017 106.70 108.00 106.15 107.62 3,440,649 +1.47(+1.38%)
Mar 14, 2017 106.96 107.09 105.81 106.15 3,009,623 -1.00(-0.93%)
Mar 13, 2017 106.92 107.41 106.77 107.15 3,250,645 +0.31(+0.29%)
Mar 10, 2017 107.07 107.17 106.27 106.84 2,847,197 +0.40(+0.38%)
Mar 09, 2017 106.72 107.00 106.30 106.44 3,325,988 -0.18(-0.17%)
Mar 08, 2017 106.92 107.07 106.44 106.62 2,451,725 +0.02(+0.02%)
Mar 07, 2017 107.00 107.31 106.39 106.60 2,575,401 -0.38(-0.36%)
Mar 06, 2017 106.78 107.40 106.65 106.99 2,264,759 -0.36(-0.34%)
Mar 03, 2017 106.92 107.45 106.60 107.35 3,058,440 +0.39(+0.37%)
Mar 02, 2017 107.79 107.88 106.93 106.96 2,801,095 -0.94(-0.87%)
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.