Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 129.42 129.71 128.53 128.55 4,536,339 -0.48(-0.37%)
Aug 30, 2017 129.16 129.45 128.72 129.03 3,344,215 -0.04(-0.03%)
Aug 29, 2017 128.36 129.43 128.01 129.07 2,200,747 -0.01(-0.01%)
Aug 28, 2017 128.41 129.23 127.98 129.08 2,233,500 +1.06(+0.83%)
Aug 25, 2017 128.55 128.84 127.84 128.02 2,297,379 -0.20(-0.16%)
Aug 24, 2017 128.48 128.71 127.28 128.22 2,122,169 -0.11(-0.08%)
Aug 23, 2017 128.44 128.72 127.94 128.33 2,080,508 -0.70(-0.55%)
Aug 22, 2017 127.79 129.46 127.57 129.03 2,259,814 +1.79(+1.41%)
Aug 21, 2017 126.67 127.38 126.46 127.24 1,874,120 +0.77(+0.61%)
Aug 18, 2017 125.91 127.27 125.72 126.47 3,284,290 +0.25(+0.20%)
Aug 17, 2017 127.45 127.78 126.16 126.22 2,771,592 -1.44(-1.13%)
Aug 16, 2017 127.46 127.90 127.12 127.65 2,074,652 +0.76(+0.60%)
Aug 15, 2017 126.74 127.29 126.28 126.89 2,235,151 +0.47(+0.37%)
Aug 14, 2017 124.63 126.61 124.40 126.42 2,896,556 +2.45(+1.98%)
Aug 11, 2017 123.59 124.81 123.30 123.97 2,576,323 +0.85(+0.69%)
Aug 10, 2017 124.57 124.80 123.04 123.12 2,686,120 -1.98(-1.58%)
Aug 09, 2017 124.49 125.40 124.18 125.10 1,856,013 -0.12(-0.09%)
Aug 08, 2017 125.49 125.67 124.69 125.21 2,134,174 -0.52(-0.41%)
Aug 07, 2017 125.36 125.84 124.93 125.73 1,644,559 +0.54(+0.43%)
Aug 04, 2017 125.61 124.83 125.19 2,289,684 -0.07(-0.05%)
Aug 03, 2017 125.75 125.92 124.64 125.26 2,662,932 -0.69(-0.55%)
Aug 02, 2017 125.12 125.96 124.62 125.96 3,710,848 +1.08(+0.86%)
Aug 01, 2017 124.08 125.35 123.92 124.88 4,158,034 +1.63(+1.32%)
Jul 31, 2017 123.44 123.87 122.86 123.25 3,471,208 -0.11(-0.09%)
Jul 28, 2017 124.36 125.36 122.78 123.35 5,452,185 -0.98(-0.79%)
Jul 27, 2017 127.30 127.49 122.04 124.34 5,096,116 -1.99(-1.57%)
Jul 26, 2017 125.29 126.51 125.14 126.32 3,676,654 +0.97(+0.78%)
Jul 25, 2017 125.37 125.54 124.62 125.35 2,567,487 +0.44(+0.36%)
Jul 24, 2017 124.78 125.27 124.02 124.91 3,178,696 +0.24(+0.19%)
Jul 21, 2017 123.95 125.56 123.77 124.66 4,537,150 +0.77(+0.62%)
Jul 20, 2017 124.25 123.38 123.89 2,437,159 +0.42(+0.34%)
Jul 19, 2017 123.18 123.70 123.01 123.48 2,644,633 +0.30(+0.24%)
Jul 18, 2017 122.58 123.59 122.47 123.18 3,870,702 +0.29(+0.24%)
Jul 17, 2017 122.73 123.03 122.03 122.89 2,376,390 +0.41(+0.33%)
Jul 14, 2017 121.09 122.99 121.09 122.48 2,790,222 +1.48(+1.23%)
Jul 13, 2017 121.14 121.90 120.90 121.00 3,454,013 +0.18(+0.15%)
Jul 12, 2017 120.55 121.27 120.16 120.82 2,872,705 +1.01(+0.84%)
Jul 11, 2017 118.43 120.27 118.14 119.80 4,029,282 +1.45(+1.22%)
Jul 10, 2017 117.81 118.80 117.48 118.36 2,993,551 +0.51(+0.43%)
Jul 07, 2017 117.06 118.35 116.76 117.85 2,197,315 +1.35(+1.16%)
Jul 06, 2017 117.02 117.34 116.35 116.50 2,802,412 -1.14(-0.97%)
Jul 05, 2017 116.82 117.81 116.81 117.63 3,998,973 +1.37(+1.18%)
Jul 03, 2017 117.68 117.74 116.21 116.26 2,404,104 -0.65(-0.55%)
Jun 30, 2017 117.23 117.84 116.68 116.91 3,712,824 -0.06(-0.05%)
Jun 29, 2017 119.95 120.02 116.67 116.97 4,308,436 -3.18(-2.64%)
Jun 28, 2017 118.58 120.20 117.99 120.14 2,674,872 +1.99(+1.69%)
Jun 27, 2017 118.87 118.89 118.15 118.15 2,614,180 -0.75(-0.63%)
Jun 26, 2017 119.53 119.92 118.58 118.90 2,469,565 -0.47(-0.40%)
Jun 23, 2017 119.06 120.33 118.52 119.37 3,512,881 +0.68(+0.58%)
Jun 22, 2017 118.28 118.90 117.72 118.69 2,244,531 +0.19(+0.16%)
Jun 21, 2017 118.92 118.92 117.86 118.50 2,476,713 +0.16(+0.14%)
Jun 20, 2017 118.30 119.14 118.08 118.33 3,132,377 -0.15(-0.13%)
Jun 19, 2017 118.05 118.52 117.69 118.49 2,645,977 +1.09(+0.93%)
Jun 16, 2017 116.95 117.63 116.21 117.40 3,952,637 +0.52(+0.44%)
Jun 15, 2017 116.54 117.08 115.41 116.88 3,628,286 -1.04(-0.88%)
Jun 14, 2017 118.26 118.56 117.21 117.92 3,054,138 +0.17(+0.15%)
Jun 13, 2017 116.71 118.12 116.56 117.75 4,091,250 +1.50(+1.29%)
Jun 12, 2017 117.42 117.53 115.71 116.25 6,828,964 -2.19(-1.85%)
Jun 09, 2017 120.25 120.27 117.16 118.44 3,695,379 -1.66(-1.38%)
Jun 08, 2017 120.33 120.71 119.42 120.10 3,461,569 -0.41(-0.34%)
Jun 07, 2017 120.79 121.17 120.11 120.51 3,344,709 -0.05(-0.04%)
Jun 06, 2017 120.85 121.23 120.31 120.56 2,817,357 -0.63(-0.52%)
Jun 05, 2017 120.85 121.47 120.57 121.19 4,796,890 +0.67(+0.56%)
Jun 02, 2017 118.78 120.62 118.74 120.52 3,876,808 +1.73(+1.46%)
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.