Skip to main content

MasterCard (NY: MA )

477.58 -0.37 (-0.08%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 87.97 88.07 87.34 87.45 3,757,470 -0.53(-0.60%)
May 28, 2015 87.77 88.11 87.30 87.98 1,876,304 +0.22(+0.25%)
May 27, 2015 87.30 87.94 87.10 87.76 2,740,845 +0.66(+0.76%)
May 26, 2015 87.77 87.81 86.77 87.10 3,128,649 -0.76(-0.86%)
May 22, 2015 88.10 87.85 87.85 87.85 2,582,977 -0.20(-0.23%)
May 21, 2015 88.23 88.48 87.89 88.05 3,050,142 -0.32(-0.36%)
May 20, 2015 89.19 89.19 87.97 88.37 2,849,849 -0.53(-0.60%)
May 19, 2015 88.73 89.16 88.29 88.91 3,460,246 +0.68(+0.77%)
May 18, 2015 88.05 88.30 87.04 88.22 4,516,872 -0.13(-0.15%)
May 15, 2015 88.94 89.57 88.18 88.36 3,591,160 -0.59(-0.66%)
May 14, 2015 88.24 89.00 87.96 88.94 3,658,267 +1.25(+1.43%)
May 13, 2015 87.91 88.13 87.22 87.69 3,632,846 +0.12(+0.14%)
May 12, 2015 87.10 87.89 86.80 87.57 5,477,510 -0.12(-0.14%)
May 11, 2015 88.60 88.91 87.67 87.69 4,991,750 -0.94(-1.06%)
May 08, 2015 88.00 89.41 87.81 88.63 10,480,294 +1.38(+1.59%)
May 07, 2015 85.98 87.35 85.64 87.25 4,610,686 +1.40(+1.63%)
May 06, 2015 86.30 86.68 85.27 85.84 3,688,236 -0.20(-0.23%)
May 05, 2015 86.38 87.12 85.83 86.04 3,911,445 -0.38(-0.44%)
May 04, 2015 86.72 87.19 86.07 86.42 4,849,949 -0.07(-0.08%)
May 01, 2015 85.65 86.55 85.59 86.49 4,919,784 +0.99(+1.15%)
Apr 30, 2015 85.54 86.62 84.98 85.50 7,881,947 -0.04(-0.04%)
Apr 29, 2015 86.37 88.71 85.12 85.54 9,879,578 +0.02(+0.02%)
Apr 28, 2015 84.97 85.72 84.65 85.52 5,047,101 +0.45(+0.53%)
Apr 27, 2015 86.19 86.50 85.01 85.07 5,120,620 -0.92(-1.07%)
Apr 24, 2015 85.99 86.40 85.50 85.99 3,713,087 -0.15(-0.18%)
Apr 23, 2015 86.44 86.63 85.47 86.14 4,561,269 -0.30(-0.35%)
Apr 22, 2015 83.86 87.61 83.86 86.44 12,905,274 +3.25(+3.91%)
Apr 21, 2015 82.93 83.58 82.72 83.19 3,321,528 +0.42(+0.50%)
Apr 20, 2015 82.67 83.30 82.47 82.77 2,828,692 +0.38(+0.46%)
Apr 17, 2015 83.40 83.70 82.07 82.39 4,592,453 -1.70(-2.02%)
Apr 16, 2015 84.31 84.53 83.97 84.09 3,112,895 -0.50(-0.59%)
Apr 15, 2015 84.50 84.90 84.03 84.59 2,831,101 +0.12(+0.15%)
Apr 14, 2015 83.42 84.80 83.41 84.47 3,643,967 +0.82(+0.99%)
Apr 13, 2015 84.01 84.76 83.65 83.65 3,720,070 -0.30(-0.36%)
Apr 10, 2015 84.81 84.81 83.71 83.95 2,717,515 -0.46(-0.55%)
Apr 09, 2015 84.45 85.02 83.54 84.41 3,673,833 -0.25(-0.29%)
Apr 08, 2015 83.79 85.01 83.67 84.66 3,861,305 +1.33(+1.59%)
Apr 07, 2015 82.90 83.89 82.72 83.33 4,316,553 +0.70(+0.85%)
Apr 06, 2015 81.69 82.93 81.57 82.63 6,187,652 +0.29(+0.36%)
Apr 02, 2015 82.23 82.34 82.34 82.34 4,892,163 +0.27(+0.33%)
Apr 01, 2015 82.05 82.06 80.77 82.06 5,007,350 +0.33(+0.41%)
Mar 31, 2015 82.62 83.50 81.73 81.73 6,326,538 -1.21(-1.46%)
Mar 30, 2015 82.91 83.53 82.76 82.94 3,647,769 +0.40(+0.48%)
Mar 27, 2015 83.16 83.56 82.23 82.55 5,208,199 -0.64(-0.77%)
Mar 26, 2015 82.03 83.54 81.91 83.19 4,377,843 +0.53(+0.64%)
Mar 25, 2015 84.74 84.79 82.66 82.66 4,030,844 -2.01(-2.37%)
Mar 24, 2015 84.58 85.09 84.24 84.67 4,281,282 +0.15(+0.18%)
Mar 23, 2015 85.09 85.76 84.50 84.51 3,588,725 -0.46(-0.55%)
Mar 20, 2015 84.74 85.49 84.56 84.98 4,621,148 +0.76(+0.90%)
Mar 19, 2015 84.06 84.84 83.86 84.22 3,353,258 +0.13(+0.16%)
Mar 18, 2015 82.99 84.45 82.52 84.09 5,745,628 +0.86(+1.03%)
Mar 17, 2015 83.50 83.79 83.02 83.23 3,044,985 -0.70(-0.83%)
Mar 16, 2015 83.73 84.14 83.19 83.93 4,062,922 +0.91(+1.09%)
Mar 13, 2015 84.44 84.44 82.64 83.02 4,872,904 -1.42(-1.68%)
Mar 12, 2015 83.00 84.68 82.95 84.44 7,436,291 +2.16(+2.62%)
Mar 11, 2015 82.87 83.42 82.17 82.28 9,992,173 -1.77(-2.10%)
Mar 10, 2015 85.32 85.52 84.05 84.05 5,336,165 -2.16(-2.50%)
Mar 09, 2015 85.64 86.51 85.21 86.21 4,381,886 +0.31(+0.36%)
Mar 06, 2015 87.52 87.54 85.78 85.89 5,246,056 -1.91(-2.18%)
Mar 05, 2015 87.04 87.94 86.52 87.81 4,916,329 +1.04(+1.20%)
Mar 04, 2015 85.75 86.93 85.27 86.77 5,004,290 +0.70(+0.81%)
Mar 03, 2015 86.95 86.98 85.86 86.07 3,639,817 -0.99(-1.14%)
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.