Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 93.69 93.78 92.86 92.86 4,055,396 -0.71(-0.76%)
Nov 27, 2015 93.20 93.84 93.19 93.57 1,584,470 +0.48(+0.52%)
Nov 25, 2015 93.45 93.09 93.09 93.09 2,315,864 -0.32(-0.35%)
Nov 24, 2015 93.63 93.81 92.52 93.41 2,729,452 -0.83(-0.88%)
Nov 23, 2015 94.79 94.79 93.94 94.24 2,231,140 -0.12(-0.13%)
Nov 20, 2015 94.28 94.98 94.14 94.36 3,501,740 +0.54(+0.58%)
Nov 19, 2015 93.89 94.13 93.27 93.82 3,817,753 -0.22(-0.23%)
Nov 18, 2015 93.34 94.09 93.06 94.04 4,747,515 +1.03(+1.11%)
Nov 17, 2015 93.47 93.90 92.76 93.00 3,972,565 -0.22(-0.23%)
Nov 16, 2015 91.58 93.28 91.51 93.22 4,191,294 +1.37(+1.49%)
Nov 13, 2015 93.02 93.41 91.69 91.86 4,601,624 -1.35(-1.44%)
Nov 12, 2015 95.60 95.60 93.18 93.20 5,561,857 -2.47(-2.58%)
Nov 11, 2015 96.06 96.50 95.55 95.67 4,921,191 +0.22(+0.23%)
Nov 10, 2015 94.80 95.56 94.66 95.45 3,154,725 +0.17(+0.18%)
Nov 09, 2015 95.82 95.94 94.64 95.28 3,925,547 -0.98(-1.01%)
Nov 06, 2015 95.59 96.26 95.09 96.26 4,569,264 +0.77(+0.80%)
Nov 05, 2015 94.83 95.97 94.65 95.49 3,197,569 +0.16(+0.17%)
Nov 04, 2015 94.93 95.49 94.37 95.33 3,471,557 +0.38(+0.40%)
Nov 03, 2015 94.31 95.35 93.89 94.95 4,742,524 +0.70(+0.74%)
Nov 02, 2015 93.79 94.52 93.59 94.24 5,779,339 +0.37(+0.39%)
Oct 30, 2015 95.56 95.78 93.62 93.88 5,840,774 -1.52(-1.59%)
Oct 29, 2015 94.72 96.40 93.88 95.39 5,209,585 +0.47(+0.50%)
Oct 28, 2015 93.63 94.96 93.28 94.92 4,832,861 +1.57(+1.69%)
Oct 27, 2015 94.22 94.33 92.78 93.34 3,995,719 -1.14(-1.20%)
Oct 26, 2015 93.41 94.77 93.41 94.48 3,850,753 -0.15(-0.16%)
Oct 23, 2015 94.12 94.70 93.11 94.63 5,525,984 +1.68(+1.81%)
Oct 22, 2015 92.41 93.64 92.14 92.96 4,252,981 +1.35(+1.47%)
Oct 21, 2015 93.04 93.28 91.49 91.61 3,058,431 -1.01(-1.10%)
Oct 20, 2015 92.44 92.78 92.05 92.62 2,585,191 -0.07(-0.07%)
Oct 19, 2015 92.19 92.93 92.00 92.69 4,243,516 +0.09(+0.10%)
Oct 16, 2015 92.34 92.64 91.67 92.59 3,572,930 +0.46(+0.49%)
Oct 15, 2015 91.00 92.14 90.58 92.14 3,055,633 +2.02(+2.24%)
Oct 14, 2015 90.76 91.22 89.89 90.12 2,986,798 -0.85(-0.94%)
Oct 13, 2015 91.34 91.68 90.93 90.97 2,545,964 -0.67(-0.73%)
Oct 12, 2015 90.88 91.82 90.87 91.65 2,718,317 +0.78(+0.86%)
Oct 09, 2015 90.69 91.22 90.20 90.87 4,991,067 -0.05(-0.05%)
Oct 08, 2015 89.81 91.04 89.76 90.92 3,132,149 +0.65(+0.72%)
Oct 07, 2015 89.63 90.35 89.33 90.26 3,961,486 +1.35(+1.51%)
Oct 06, 2015 88.99 89.80 88.77 88.92 3,846,693 -0.39(-0.43%)
Oct 05, 2015 87.85 89.34 87.62 89.30 4,053,667 +2.14(+2.45%)
Oct 02, 2015 84.51 87.21 84.18 87.16 3,743,033 +1.27(+1.48%)
Oct 01, 2015 85.74 86.04 84.64 85.90 4,749,085 +0.58(+0.68%)
Sep 30, 2015 85.39 85.48 84.21 85.32 4,805,923 +1.29(+1.53%)
Sep 29, 2015 83.94 84.78 83.32 84.03 4,754,573 +0.39(+0.46%)
Sep 28, 2015 86.12 86.24 83.46 83.64 5,246,392 -2.79(-3.23%)
Sep 25, 2015 87.18 87.19 85.87 86.43 4,099,235 +0.17(+0.20%)
Sep 24, 2015 86.54 86.69 85.31 86.26 3,711,700 -0.97(-1.11%)
Sep 23, 2015 87.01 87.80 86.92 87.23 2,700,951 +0.07(+0.08%)
Sep 22, 2015 86.84 87.39 86.54 87.16 3,651,728 -0.93(-1.05%)
Sep 21, 2015 87.92 89.06 87.65 88.09 4,222,127 +0.85(+0.98%)
Sep 18, 2015 87.14 88.35 86.95 87.24 8,812,484 -1.00(-1.14%)
Sep 17, 2015 87.71 89.79 87.69 88.24 4,886,818 +0.45(+0.52%)
Sep 16, 2015 87.40 87.83 86.97 87.79 4,360,993 +0.59(+0.67%)
Sep 15, 2015 86.42 87.67 85.37 87.20 4,933,086 +1.11(+1.29%)
Sep 14, 2015 86.42 86.58 85.72 86.09 3,950,925 -0.39(-0.45%)
Sep 11, 2015 84.74 86.55 84.69 86.48 4,829,738 +1.58(+1.86%)
Sep 10, 2015 85.01 85.86 84.78 84.90 7,784,632 -0.27(-0.32%)
Sep 09, 2015 86.34 88.56 84.99 85.18 8,574,807 -2.77(-3.15%)
Sep 08, 2015 87.30 88.17 86.70 87.95 4,411,373 +2.24(+2.62%)
Sep 04, 2015 85.91 85.71 85.71 85.71 3,797,773 -1.06(-1.22%)
Sep 03, 2015 86.14 87.43 86.09 86.77 3,821,536 +1.16(+1.35%)
Sep 02, 2015 85.36 85.74 84.25 85.61 5,466,127 +1.31(+1.55%)
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.