Skip to main content

MasterCard (NY: MA )

497.75 -3.25 (-0.65%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 123.09 123.52 122.51 122.89 3,481,164 -0.11(-0.09%)
Jul 28, 2017 124.01 125.00 122.43 123.00 5,467,824 -0.98(-0.79%)
Jul 27, 2017 126.93 127.12 121.69 123.98 5,110,734 -1.98(-1.57%)
Jul 26, 2017 124.93 126.14 124.78 125.96 3,687,200 +0.97(+0.78%)
Jul 25, 2017 125.01 125.18 124.26 124.99 2,574,852 +0.44(+0.35%)
Jul 24, 2017 124.42 124.91 123.66 124.55 3,187,814 +0.24(+0.19%)
Jul 21, 2017 123.60 125.20 123.41 124.31 4,550,165 +0.77(+0.62%)
Jul 20, 2017 123.89 123.02 123.54 2,444,150 +0.41(+0.34%)
Jul 19, 2017 122.83 123.35 122.66 123.12 2,652,219 +0.30(+0.24%)
Jul 18, 2017 122.23 123.24 122.12 122.83 3,881,805 +0.29(+0.24%)
Jul 17, 2017 122.38 122.68 121.68 122.54 2,383,207 +0.40(+0.33%)
Jul 14, 2017 120.74 122.63 120.74 122.13 2,798,226 +1.48(+1.23%)
Jul 13, 2017 120.80 121.55 120.56 120.65 3,463,920 +0.18(+0.15%)
Jul 12, 2017 120.20 120.92 119.82 120.47 2,880,945 +1.01(+0.85%)
Jul 11, 2017 118.10 119.92 117.80 119.46 4,040,839 +1.44(+1.22%)
Jul 10, 2017 117.47 118.46 117.14 118.02 3,002,137 +0.51(+0.43%)
Jul 07, 2017 116.73 118.01 116.42 117.51 2,203,618 +1.35(+1.16%)
Jul 06, 2017 116.68 117.01 116.02 116.16 2,810,451 -1.13(-0.97%)
Jul 05, 2017 116.49 117.47 116.47 117.30 4,010,444 +1.36(+1.18%)
Jul 03, 2017 117.34 117.40 115.87 115.93 2,411,000 -0.64(-0.55%)
Jun 30, 2017 116.89 117.51 116.34 116.58 3,723,474 -0.06(-0.05%)
Jun 29, 2017 119.61 119.67 116.33 116.63 4,320,795 -3.17(-2.64%)
Jun 28, 2017 118.25 119.86 117.65 119.80 2,682,545 +1.99(+1.69%)
Jun 27, 2017 118.53 118.55 117.81 117.81 2,621,679 -0.75(-0.63%)
Jun 26, 2017 119.19 119.58 118.25 118.56 2,476,648 -0.47(-0.39%)
Jun 23, 2017 118.72 119.98 118.18 119.03 3,522,958 +0.68(+0.58%)
Jun 22, 2017 117.94 118.56 117.38 118.35 2,250,970 +0.19(+0.16%)
Jun 21, 2017 118.58 118.58 117.53 118.16 2,483,817 +0.16(+0.14%)
Jun 20, 2017 117.96 118.80 117.75 118.00 3,141,361 -0.15(-0.13%)
Jun 19, 2017 117.71 118.18 117.36 118.15 2,653,567 +1.08(+0.93%)
Jun 16, 2017 116.61 117.30 115.87 117.06 3,963,975 +0.52(+0.45%)
Jun 15, 2017 116.21 116.75 115.08 116.55 3,638,693 -1.04(-0.88%)
Jun 14, 2017 117.92 118.22 116.87 117.58 3,062,898 +0.17(+0.15%)
Jun 13, 2017 116.37 117.78 116.23 117.41 4,102,986 +1.50(+1.29%)
Jun 12, 2017 117.08 117.19 115.38 115.91 6,848,553 -2.19(-1.85%)
Jun 09, 2017 119.91 119.92 116.83 118.10 3,705,979 -1.65(-1.38%)
Jun 08, 2017 119.98 120.37 119.08 119.75 3,471,498 -0.41(-0.34%)
Jun 07, 2017 120.44 120.83 119.76 120.17 3,354,303 -0.05(-0.04%)
Jun 06, 2017 120.50 120.89 119.96 120.21 2,825,438 -0.63(-0.52%)
Jun 05, 2017 120.50 121.12 120.22 120.85 4,810,649 +0.67(+0.56%)
Jun 02, 2017 118.44 120.27 118.40 120.17 3,887,928 +1.73(+1.46%)
Jun 01, 2017 117.87 118.45 117.21 118.45 3,416,810 +0.50(+0.42%)
May 31, 2017 117.01 118.04 116.29 117.95 4,905,410 +1.18(+1.01%)
May 30, 2017 116.42 116.90 116.17 116.77 3,547,961 +0.02(+0.02%)
May 26, 2017 117.02 117.18 116.45 116.75 2,231,707 -0.28(-0.24%)
May 25, 2017 116.16 117.56 116.09 117.03 4,885,406 +1.17(+1.01%)
May 24, 2017 114.80 115.87 114.73 115.86 2,614,416 +1.06(+0.92%)
May 23, 2017 114.26 115.12 114.20 114.80 2,976,628 +0.58(+0.50%)
May 22, 2017 113.07 114.32 112.86 114.22 2,686,065 +1.36(+1.21%)
May 19, 2017 112.23 113.16 111.83 112.86 4,542,910 +1.29(+1.15%)
May 18, 2017 111.28 111.97 110.91 111.57 5,301,214 -0.54(-0.48%)
May 17, 2017 112.58 113.18 111.97 112.11 4,370,388 -1.62(-1.43%)
May 16, 2017 113.51 113.81 112.98 113.73 2,474,982 +0.27(+0.24%)
May 15, 2017 112.65 113.80 112.39 113.47 3,123,444 +1.04(+0.92%)
May 12, 2017 111.66 112.52 111.49 112.43 3,328,816 +0.58(+0.51%)
May 11, 2017 111.90 112.19 111.13 111.85 2,332,560 -0.12(-0.10%)
May 10, 2017 111.45 112.08 111.35 111.97 1,888,304 +0.23(+0.21%)
May 09, 2017 111.95 112.22 111.38 111.74 2,448,958 -0.19(-0.17%)
May 08, 2017 112.98 112.98 111.72 111.93 2,669,735 -0.86(-0.76%)
May 05, 2017 113.52 113.63 112.51 112.78 2,433,541 -0.40(-0.36%)
May 04, 2017 112.83 113.34 112.21 113.19 2,667,504 +0.57(+0.50%)
May 03, 2017 113.43 113.77 111.87 112.62 3,793,125 -0.76(-0.67%)
May 02, 2017 113.10 114.91 112.93 113.38 7,087,098 +1.68(+1.50%)
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.