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 (%)
Nov 30, 2018 190.36 195.28 189.60 194.70 8,204,443 +4.27(+2.24%)
Nov 29, 2018 195.65 195.65 190.09 190.43 5,623,576 -5.44(-2.78%)
Nov 28, 2018 188.82 196.06 187.15 195.87 6,393,521 +9.01(+4.82%)
Nov 27, 2018 184.71 186.93 183.45 186.87 4,326,893 +1.09(+0.59%)
Nov 26, 2018 179.70 186.14 177.86 185.77 6,906,961 +8.96(+5.07%)
Nov 23, 2018 179.03 180.33 176.49 176.82 2,686,070 -4.90(-2.70%)
Nov 21, 2018 181.72 181.72 181.72 0 +0.58(+0.32%)
Nov 20, 2018 176.22 182.82 171.78 181.14 8,149,734 -2.15(-1.17%)
Nov 19, 2018 192.74 193.09 182.58 183.28 4,633,367 -9.45(-4.90%)
Nov 16, 2018 192.70 194.55 191.20 192.74 3,035,642 -1.62(-0.83%)
Nov 15, 2018 190.78 194.78 188.18 194.35 3,535,821 +3.03(+1.58%)
Nov 14, 2018 194.21 195.82 189.41 191.32 3,323,843 -0.57(-0.30%)
Nov 13, 2018 193.45 195.84 191.29 191.89 2,944,331 -0.94(-0.49%)
Nov 12, 2018 198.14 198.75 192.44 192.83 3,618,225 -6.28(-3.15%)
Nov 09, 2018 200.81 201.39 196.98 199.11 3,335,540 -3.14(-1.55%)
Nov 08, 2018 200.79 202.25 199.48 202.25 4,040,011 +0.60(+0.30%)
Nov 07, 2018 195.79 201.78 195.35 201.65 5,082,938 +8.80(+4.56%)
Nov 06, 2018 192.21 194.31 191.27 192.84 3,011,408 +1.13(+0.59%)
Nov 05, 2018 191.92 192.82 188.14 191.71 3,211,980 +0.25(+0.13%)
Nov 02, 2018 192.62 194.62 189.07 191.46 4,400,880 -1.93(-1.00%)
Nov 01, 2018 192.59 193.67 188.83 193.38 4,583,666 +1.97(+1.03%)
Oct 31, 2018 187.13 193.63 187.13 191.41 7,934,451 +9.63(+5.30%)
Oct 30, 2018 186.48 187.50 177.93 181.78 9,539,682 -3.21(-1.73%)
Oct 29, 2018 194.00 195.93 181.69 184.99 6,837,738 -6.25(-3.27%)
Oct 26, 2018 192.89 196.00 189.53 191.24 6,736,863 -6.50(-3.29%)
Oct 25, 2018 190.76 198.60 189.51 197.73 5,099,568 +8.24(+4.35%)
Oct 24, 2018 196.22 197.03 189.19 189.49 4,559,362 -6.53(-3.33%)
Oct 23, 2018 193.17 197.28 190.37 196.02 5,242,776 -2.00(-1.01%)
Oct 22, 2018 197.27 199.73 195.49 198.02 4,177,332 +1.39(+0.71%)
Oct 19, 2018 197.41 200.87 196.57 196.63 4,990,556 -0.54(-0.27%)
Oct 18, 2018 200.41 200.66 195.85 197.17 6,468,839 -3.64(-1.81%)
Oct 17, 2018 201.05 201.41 198.21 200.81 4,576,044 -0.39(-0.19%)
Oct 16, 2018 196.26 201.53 196.12 201.20 4,848,302 +7.22(+3.72%)
Oct 15, 2018 197.27 197.34 193.21 193.98 4,098,685 -3.78(-1.91%)
Oct 12, 2018 194.22 198.35 193.22 197.75 6,361,681 +9.40(+4.99%)
Oct 11, 2018 188.49 193.40 186.80 188.35 9,485,273 -2.11(-1.11%)
Oct 10, 2018 202.70 202.70 189.80 190.46 8,550,468 -12.66(-6.23%)
Oct 09, 2018 201.47 204.31 200.14 203.12 5,844,359 +1.45(+0.72%)
Oct 08, 2018 205.00 205.09 196.81 201.66 5,794,112 -4.84(-2.34%)
Oct 05, 2018 209.59 210.31 205.14 206.51 4,407,799 -2.56(-1.22%)
Oct 04, 2018 214.79 214.87 207.55 209.06 5,856,751 -6.75(-3.13%)
Oct 03, 2018 216.44 216.97 215.25 215.81 2,752,647 +0.73(+0.34%)
Oct 02, 2018 216.17 216.39 213.76 215.08 3,164,608 -1.35(-0.63%)
Oct 01, 2018 217.47 217.96 215.78 216.43 3,055,652 +1.12(+0.52%)
Sep 28, 2018 214.85 216.35 213.80 215.31 3,055,079 +0.29(+0.13%)
Sep 27, 2018 215.39 216.28 214.78 215.02 2,734,852 +0.05(+0.02%)
Sep 26, 2018 215.32 217.00 214.43 214.97 3,064,086 +0.14(+0.06%)
Sep 25, 2018 214.64 215.73 213.97 214.84 2,255,281 +0.74(+0.35%)
Sep 24, 2018 213.18 214.86 211.06 214.09 2,605,418 -0.53(-0.25%)
Sep 21, 2018 214.86 216.04 213.65 214.62 7,421,148 +0.49(+0.23%)
Sep 20, 2018 212.77 214.64 211.72 214.13 3,213,952 +3.09(+1.47%)
Sep 19, 2018 213.40 214.15 210.04 211.03 2,980,634 -1.80(-0.85%)
Sep 18, 2018 210.33 213.72 210.17 212.83 2,947,942 +3.46(+1.65%)
Sep 17, 2018 212.76 212.77 209.02 209.37 2,585,497 -1.44(-0.68%)
Sep 14, 2018 210.85 211.65 209.32 210.81 2,727,436 +0.72(+0.34%)
Sep 13, 2018 207.73 211.52 207.34 210.10 4,014,472 +3.09(+1.49%)
Sep 12, 2018 206.06 207.43 204.91 207.01 2,368,993 +0.56(+0.27%)
Sep 11, 2018 203.62 206.56 203.21 206.45 2,821,030 +1.72(+0.84%)
Sep 10, 2018 205.69 206.48 204.45 204.73 3,439,067 +0.56(+0.27%)
Sep 07, 2018 204.10 206.25 202.82 204.17 3,410,328 -1.62(-0.79%)
Sep 06, 2018 204.51 206.28 203.57 205.79 3,135,680 +1.56(+0.76%)
Sep 05, 2018 208.69 208.69 203.41 204.24 4,000,668 -5.47(-2.61%)
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.