Skip to main content

MasterCard (NY: MA )

479.20 +1.25 (+0.26%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 77.62 85.05 77.19 84.84 17,220,634 +5.34(+6.71%)
Jan 28, 2016 81.33 81.62 79.43 79.50 9,620,139 -1.32(-1.63%)
Jan 27, 2016 82.80 82.95 80.37 80.82 7,081,867 -2.09(-2.52%)
Jan 26, 2016 82.91 83.38 82.34 82.91 5,113,224 +0.22(+0.26%)
Jan 25, 2016 83.89 84.04 82.57 82.69 5,362,625 -1.17(-1.40%)
Jan 22, 2016 83.60 84.65 83.37 83.86 5,155,048 +1.79(+2.18%)
Jan 21, 2016 81.22 83.41 80.58 82.07 6,285,350 +0.94(+1.16%)
Jan 20, 2016 80.72 81.92 79.59 81.12 12,248,366 -1.04(-1.26%)
Jan 19, 2016 85.35 85.52 81.47 82.16 10,677,042 -2.37(-2.81%)
Jan 15, 2016 83.95 84.54 84.54 84.54 6,778,708 -1.91(-2.20%)
Jan 14, 2016 85.19 87.38 84.97 86.44 6,544,125 +1.45(+1.70%)
Jan 13, 2016 87.74 87.81 84.57 84.99 5,136,623 -2.14(-2.46%)
Jan 12, 2016 87.30 87.55 85.88 87.14 4,659,962 +0.82(+0.95%)
Jan 11, 2016 86.00 86.81 85.09 86.32 6,134,076 +0.66(+0.77%)
Jan 08, 2016 87.64 87.90 85.50 85.66 6,204,001 -1.67(-1.91%)
Jan 07, 2016 87.25 88.02 86.42 87.33 6,925,031 -1.63(-1.83%)
Jan 06, 2016 89.09 89.95 88.61 88.96 4,585,752 -1.38(-1.53%)
Jan 05, 2016 90.71 91.14 89.79 90.34 4,576,571 +0.17(+0.19%)
Jan 04, 2016 90.70 90.86 89.13 90.17 6,706,761 -2.43(-2.62%)
Dec 31, 2015 93.44 92.59 92.59 92.59 3,384,895 -1.44(-1.53%)
Dec 30, 2015 94.79 95.07 93.90 94.03 1,952,301 -0.81(-0.85%)
Dec 29, 2015 94.37 95.10 94.37 94.84 2,483,420 +1.13(+1.21%)
Dec 28, 2015 93.35 93.79 93.07 93.71 1,757,279 -0.06(-0.06%)
Dec 24, 2015 93.94 93.76 93.76 93.76 980,707 -0.13(-0.14%)
Dec 23, 2015 93.15 94.04 92.93 93.90 2,159,892 +1.13(+1.22%)
Dec 22, 2015 92.74 93.00 92.04 92.77 3,513,724 +0.48(+0.52%)
Dec 21, 2015 92.17 92.96 91.52 92.29 2,889,644 +0.71(+0.78%)
Dec 18, 2015 93.81 93.81 91.50 91.58 6,350,472 -2.89(-3.06%)
Dec 17, 2015 95.62 95.87 94.40 94.47 4,816,956 -0.68(-0.71%)
Dec 16, 2015 94.77 95.37 94.05 95.14 4,721,658 +1.53(+1.64%)
Dec 15, 2015 92.63 94.02 92.52 93.61 4,815,558 +2.03(+2.21%)
Dec 14, 2015 90.43 91.60 90.06 91.59 4,129,654 +1.40(+1.55%)
Dec 11, 2015 92.83 91.95 89.87 90.19 4,793,314 -2.64(-2.85%)
Dec 10, 2015 93.32 93.83 92.68 92.83 3,057,610 -0.20(-0.21%)
Dec 09, 2015 93.78 95.04 92.72 93.03 5,374,210 -0.34(-0.37%)
Dec 08, 2015 92.42 93.74 92.02 93.37 3,852,425 +0.34(+0.37%)
Dec 07, 2015 93.49 93.86 92.66 93.03 3,002,597 -0.84(-0.89%)
Dec 04, 2015 91.71 93.87 91.53 93.87 4,067,240 +2.61(+2.86%)
Dec 03, 2015 92.57 93.16 91.02 91.26 3,657,574 -1.08(-1.17%)
Dec 02, 2015 92.96 93.20 92.17 92.35 3,768,661 -0.79(-0.85%)
Dec 01, 2015 93.40 93.84 92.41 93.14 5,142,844 +0.01(+0.01%)
Nov 30, 2015 93.96 94.05 93.13 93.13 4,043,797 -0.71(-0.76%)
Nov 27, 2015 93.47 94.11 93.45 93.84 1,579,938 +0.49(+0.52%)
Nov 25, 2015 93.72 93.35 93.35 93.35 2,309,240 -0.32(-0.35%)
Nov 24, 2015 93.90 94.08 92.78 93.68 2,721,645 -0.83(-0.88%)
Nov 23, 2015 95.07 95.07 94.21 94.51 2,224,759 -0.12(-0.13%)
Nov 20, 2015 94.55 95.25 94.41 94.63 3,491,725 +0.54(+0.58%)
Nov 19, 2015 94.16 94.40 93.54 94.09 3,806,834 -0.22(-0.23%)
Nov 18, 2015 93.61 94.36 93.33 94.31 4,733,936 +1.04(+1.11%)
Nov 17, 2015 93.74 94.17 93.02 93.27 3,961,202 -0.22(-0.23%)
Nov 16, 2015 91.84 93.55 91.78 93.49 4,179,306 +1.37(+1.49%)
Nov 13, 2015 93.29 93.68 91.96 92.12 4,588,463 -1.35(-1.44%)
Nov 12, 2015 95.88 95.88 93.45 93.47 5,545,949 -2.47(-2.58%)
Nov 11, 2015 96.33 96.78 95.83 95.94 4,907,115 +0.22(+0.23%)
Nov 10, 2015 95.08 95.84 94.93 95.72 3,145,701 +0.17(+0.18%)
Nov 09, 2015 96.09 96.22 94.91 95.55 3,914,319 -0.98(-1.01%)
Nov 06, 2015 95.87 96.54 95.36 96.53 4,556,195 +0.77(+0.80%)
Nov 05, 2015 95.10 96.25 94.92 95.76 3,188,424 +0.16(+0.17%)
Nov 04, 2015 95.20 95.76 94.64 95.60 3,461,628 +0.38(+0.40%)
Nov 03, 2015 94.58 95.63 94.16 95.22 4,728,959 +0.70(+0.74%)
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.