MasterCard (NY: MA )

330.50 +13.74 (+4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 103.54 104.28 101.38 102.20 6,888,943 -1.62(-1.56%)
Nov 29, 2016 103.68 104.37 103.33 103.82 3,356,613 +0.46(+0.45%)
Nov 28, 2016 105.42 105.42 103.05 103.36 5,348,565 -2.37(-2.24%)
Nov 25, 2016 104.62 105.73 104.53 105.73 1,566,890 +1.17(+1.12%)
Nov 23, 2016 104.56 104.56 104.56 0 -1.37(-1.29%)
Nov 22, 2016 106.00 106.13 104.74 105.93 4,570,145 -0.01(-0.01%)
Nov 21, 2016 104.78 106.00 104.69 105.94 2,650,680 +1.16(+1.11%)
Nov 18, 2016 104.65 105.10 104.31 104.78 3,274,975 +0.33(+0.32%)
Nov 17, 2016 104.40 105.25 103.74 104.45 3,096,822 +0.45(+0.43%)
Nov 16, 2016 102.43 104.00 102.43 104.00 4,567,900 +1.52(+1.48%)
Nov 15, 2016 101.38 102.99 101.38 102.48 4,633,090 +1.34(+1.32%)
Nov 14, 2016 105.02 105.10 100.36 101.14 7,105,765 -3.48(-3.33%)
Nov 11, 2016 103.86 105.06 103.66 104.62 3,300,333 +0.12(+0.11%)
Nov 10, 2016 106.66 107.14 102.45 104.50 6,584,263 -1.69(-1.59%)
Nov 09, 2016 104.91 106.45 103.86 106.19 4,774,853 +0.49(+0.46%)
Nov 08, 2016 105.74 106.47 105.53 105.70 2,864,132 -0.26(-0.25%)
Nov 07, 2016 104.58 106.03 104.53 105.96 3,067,325 +2.93(+2.84%)
Nov 04, 2016 103.90 104.43 103.03 103.03 3,067,158 -0.75(-0.72%)
Nov 03, 2016 103.52 104.46 103.51 103.78 3,127,329 -0.22(-0.21%)
Nov 02, 2016 104.28 105.00 104.00 104.00 3,527,347 -0.96(-0.91%)
Nov 01, 2016 107.00 107.12 104.79 104.96 7,076,372 -2.06(-1.92%)
Oct 31, 2016 107.40 108.93 106.47 107.02 5,819,961 +0.12(+0.11%)
Oct 28, 2016 105.05 107.83 104.61 106.90 9,282,807 +3.30(+3.19%)
Oct 27, 2016 103.19 104.30 103.19 103.60 5,095,086 +0.38(+0.37%)
Oct 26, 2016 102.56 103.46 102.53 103.22 3,355,991 +0.34(+0.33%)
Oct 25, 2016 103.24 102.29 102.88 4,869,340 -0.31(-0.30%)
Oct 24, 2016 103.15 103.92 102.96 103.19 2,565,640 +0.34(+0.33%)
Oct 21, 2016 102.13 103.00 101.96 102.85 3,018,831 +0.30(+0.29%)
Oct 20, 2016 102.79 103.37 102.35 102.55 2,945,336 -0.18(-0.18%)
Oct 19, 2016 101.80 102.85 101.63 102.73 3,305,249 +1.00(+0.98%)
Oct 18, 2016 101.78 102.12 101.06 101.73 2,624,478 +0.88(+0.87%)
Oct 17, 2016 100.96 101.26 100.62 100.85 1,975,502 -0.03(-0.03%)
Oct 14, 2016 101.10 102.20 100.81 100.88 3,280,440 +0.23(+0.23%)
Oct 13, 2016 100.75 101.49 99.78 100.65 3,657,359 -0.71(-0.70%)
Oct 12, 2016 101.56 101.91 101.05 101.36 3,467,809 +0.01(+0.01%)
Oct 11, 2016 102.54 102.63 100.82 101.35 3,412,844 -1.30(-1.27%)
Oct 10, 2016 102.70 103.37 102.55 102.65 2,376,541 +0.40(+0.39%)
Oct 07, 2016 103.05 103.49 101.98 102.25 4,225,571 -0.69(-0.67%)
Oct 06, 2016 102.40 103.17 102.02 102.94 3,875,630 +0.54(+0.53%)
Oct 05, 2016 101.32 102.67 101.32 102.40 3,768,327 +1.18(+1.17%)
Oct 04, 2016 102.03 102.21 101.04 101.22 2,881,907 -0.66(-0.65%)
Oct 03, 2016 101.39 102.38 101.24 101.88 3,691,839 +0.11(+0.11%)
Sep 30, 2016 100.78 102.23 100.68 101.77 4,180,228 +1.16(+1.15%)
Sep 29, 2016 101.58 102.31 100.59 100.61 3,009,058 -0.90(-0.89%)
Sep 28, 2016 101.43 101.58 100.83 101.51 3,628,973 +0.06(+0.06%)
Sep 27, 2016 101.00 101.65 100.56 101.45 3,541,888 +0.29(+0.29%)
Sep 26, 2016 100.82 101.83 100.75 101.16 3,468,932 -0.50(-0.49%)
Sep 23, 2016 101.92 102.10 101.25 101.66 2,759,430 -0.46(-0.45%)
Sep 22, 2016 101.57 102.23 101.51 102.12 3,390,559 +0.86(+0.85%)
Sep 21, 2016 100.81 101.31 99.97 101.26 3,251,949 +0.77(+0.77%)
Sep 20, 2016 100.25 100.92 100.01 100.49 3,849,398 +0.81(+0.81%)
Sep 19, 2016 99.95 100.39 99.42 99.68 3,056,878 +0.32(+0.32%)
Sep 16, 2016 99.05 99.69 98.60 99.36 4,498,823 -0.11(-0.11%)
Sep 15, 2016 98.57 99.81 98.45 99.47 3,490,991 +0.76(+0.77%)
Sep 14, 2016 99.34 99.63 98.38 98.71 4,400,019 -0.68(-0.68%)
Sep 13, 2016 99.35 100.06 98.98 99.39 4,732,245 -0.72(-0.72%)
Sep 12, 2016 97.54 100.31 97.49 100.11 4,264,317 +1.96(+2.00%)
Sep 09, 2016 99.08 99.69 98.15 98.15 5,458,462 -1.83(-1.83%)
Sep 08, 2016 99.45 100.66 99.39 99.98 4,605,409 +0.41(+0.41%)
Sep 07, 2016 98.49 99.60 98.26 99.57 4,198,160 +0.78(+0.79%)
Sep 06, 2016 97.81 98.91 97.69 98.79 3,879,255 +0.90(+0.92%)
Sep 02, 2016 97.40 97.89 97.89 97.89 2,572,400 +0.27(+0.28%)
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.