MasterCard (NY: MA )

359.22 -1.58 (-0.44%)
Streaming Delayed Price Updated: 1:46 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 192.38 197.35 191.60 196.76 8,118,568 +4.31(+2.24%)
Nov 29, 2018 197.72 197.72 192.10 192.45 5,564,715 -5.50(-2.78%)
Nov 28, 2018 190.82 198.13 189.13 197.94 6,326,601 +9.10(+4.82%)
Nov 27, 2018 186.66 188.90 185.39 188.84 4,281,604 +1.11(+0.59%)
Nov 26, 2018 181.60 188.11 179.74 187.74 6,834,667 +9.05(+5.07%)
Nov 23, 2018 180.92 182.24 178.35 178.69 2,657,956 -4.95(-2.70%)
Nov 21, 2018 183.64 183.64 183.64 0 +0.59(+0.32%)
Nov 20, 2018 178.08 184.75 173.60 183.05 8,064,432 -2.17(-1.17%)
Nov 19, 2018 194.78 195.13 184.51 185.22 4,584,870 -9.55(-4.90%)
Nov 16, 2018 194.74 196.60 193.22 194.78 3,003,868 -1.63(-0.83%)
Nov 15, 2018 192.80 196.84 190.17 196.41 3,498,812 +3.06(+1.58%)
Nov 14, 2018 196.26 197.90 191.42 193.35 3,289,053 -0.58(-0.30%)
Nov 13, 2018 195.50 197.92 193.32 193.92 2,913,513 -0.95(-0.49%)
Nov 12, 2018 200.24 200.85 194.47 194.87 3,580,353 -6.34(-3.15%)
Nov 09, 2018 202.94 203.52 199.06 201.21 3,300,627 -3.17(-1.55%)
Nov 08, 2018 202.92 204.38 201.59 204.38 3,997,725 +0.61(+0.30%)
Nov 07, 2018 197.86 203.91 197.42 203.78 5,029,735 +8.89(+4.56%)
Nov 06, 2018 194.25 196.37 193.30 194.88 2,979,888 +1.15(+0.59%)
Nov 05, 2018 193.95 194.86 190.13 193.74 3,178,361 +0.25(+0.13%)
Nov 02, 2018 194.66 196.68 191.07 193.48 4,354,817 -1.95(-1.00%)
Nov 01, 2018 194.63 195.71 190.83 195.43 4,535,690 +2.00(+1.03%)
Oct 31, 2018 189.11 195.68 189.11 193.43 7,851,402 +9.73(+5.29%)
Oct 30, 2018 188.45 189.48 179.81 183.71 9,439,831 -3.24(-1.73%)
Oct 29, 2018 196.06 198.00 183.61 186.95 6,766,168 -6.31(-3.27%)
Oct 26, 2018 194.93 198.07 191.54 193.26 6,666,349 -6.57(-3.29%)
Oct 25, 2018 192.78 200.71 191.52 199.82 5,046,192 +8.33(+4.35%)
Oct 24, 2018 198.30 199.11 191.19 191.50 4,511,639 -6.59(-3.33%)
Oct 23, 2018 195.22 199.36 192.39 198.09 5,187,901 -2.03(-1.01%)
Oct 22, 2018 199.35 201.84 197.55 200.12 4,133,609 +1.41(+0.71%)
Oct 19, 2018 199.50 203.00 198.65 198.71 4,938,320 -0.55(-0.28%)
Oct 18, 2018 202.53 202.78 197.93 199.26 6,401,130 -3.68(-1.81%)
Oct 17, 2018 203.18 203.54 200.30 202.94 4,528,147 -0.39(-0.19%)
Oct 16, 2018 198.34 203.66 198.19 203.33 4,797,555 +7.30(+3.72%)
Oct 15, 2018 199.35 199.43 195.25 196.03 4,055,785 -3.82(-1.91%)
Oct 12, 2018 196.27 200.45 195.26 199.84 6,295,094 +9.50(+4.99%)
Oct 11, 2018 190.48 195.45 188.78 190.34 9,385,991 -2.13(-1.11%)
Oct 10, 2018 204.84 204.84 191.81 192.47 8,460,972 -12.79(-6.23%)
Oct 09, 2018 203.60 206.47 202.26 205.26 5,783,187 +1.47(+0.72%)
Oct 08, 2018 207.16 207.26 198.90 203.80 5,733,466 -4.89(-2.34%)
Oct 05, 2018 211.81 212.54 207.31 208.69 4,361,664 -2.58(-1.22%)
Oct 04, 2018 217.06 217.14 209.75 211.27 5,795,448 -6.82(-3.13%)
Oct 03, 2018 218.73 219.27 217.53 218.10 2,723,835 +0.74(+0.34%)
Oct 02, 2018 218.46 218.68 216.02 217.35 3,131,484 -1.37(-0.63%)
Oct 01, 2018 219.77 220.27 218.06 218.72 3,023,668 +1.13(+0.52%)
Sep 28, 2018 217.12 218.64 216.06 217.59 3,023,102 +0.29(+0.13%)
Sep 27, 2018 217.67 218.56 217.05 217.29 2,706,226 +0.05(+0.02%)
Sep 26, 2018 217.60 219.30 216.70 217.25 3,032,014 +0.14(+0.06%)
Sep 25, 2018 216.91 218.01 216.23 217.11 2,231,675 +0.75(+0.35%)
Sep 24, 2018 215.44 217.13 213.29 216.36 2,578,147 -0.54(-0.25%)
Sep 21, 2018 217.13 218.33 215.91 216.89 7,343,471 +0.50(+0.23%)
Sep 20, 2018 215.02 216.91 213.96 216.40 3,180,311 +3.13(+1.47%)
Sep 19, 2018 215.65 216.41 212.26 213.27 2,949,436 -1.82(-0.85%)
Sep 18, 2018 212.55 215.97 212.40 215.09 2,917,086 +3.50(+1.65%)
Sep 17, 2018 215.01 215.02 211.23 211.59 2,558,435 -1.46(-0.68%)
Sep 14, 2018 213.08 213.88 211.54 213.04 2,698,887 +0.72(+0.34%)
Sep 13, 2018 209.93 213.76 209.53 212.32 3,972,452 +3.12(+1.49%)
Sep 12, 2018 208.24 209.62 207.08 209.20 2,344,196 +0.57(+0.27%)
Sep 11, 2018 205.77 208.74 205.36 208.63 2,791,502 +1.74(+0.84%)
Sep 10, 2018 207.86 208.66 206.61 206.90 3,403,070 +0.57(+0.27%)
Sep 07, 2018 206.26 208.43 204.97 206.33 3,374,632 -1.64(-0.79%)
Sep 06, 2018 206.67 208.46 205.72 207.97 3,102,859 +1.57(+0.76%)
Sep 05, 2018 210.89 210.90 205.56 206.40 3,958,793 -5.53(-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.