Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 171.95 174.38 171.57 172.70 4,462,596 +2.26(+1.32%)
Apr 27, 2018 172.96 173.41 169.71 170.44 3,902,927 -2.15(-1.25%)
Apr 26, 2018 169.07 174.02 168.78 172.59 4,937,675 +5.51(+3.30%)
Apr 25, 2018 167.96 168.44 165.32 167.08 3,503,945 -0.75(-0.44%)
Apr 24, 2018 171.16 172.00 165.84 167.83 5,542,149 -2.12(-1.25%)
Apr 23, 2018 172.59 172.78 169.24 169.95 4,494,779 -1.60(-0.93%)
Apr 20, 2018 172.95 173.88 170.99 171.55 4,369,483 -1.87(-1.08%)
Apr 19, 2018 173.49 173.97 172.69 173.42 3,675,168 -0.44(-0.25%)
Apr 18, 2018 172.92 174.18 171.54 173.85 3,251,681 +1.09(+0.63%)
Apr 17, 2018 170.28 173.59 169.21 172.77 4,344,207 +4.33(+2.57%)
Apr 16, 2018 170.13 170.60 167.57 168.44 4,819,082 -0.39(-0.23%)
Apr 13, 2018 170.50 170.60 167.31 168.83 3,158,610 -0.51(-0.30%)
Apr 12, 2018 167.92 170.97 167.75 169.34 3,164,311 +2.36(+1.42%)
Apr 11, 2018 168.27 170.12 166.74 166.98 2,872,561 -2.29(-1.35%)
Apr 10, 2018 167.73 169.97 166.65 169.26 3,573,077 +4.24(+2.57%)
Apr 09, 2018 165.92 168.65 164.82 165.02 4,036,751 +0.62(+0.38%)
Apr 06, 2018 167.96 169.68 163.68 164.40 5,166,881 -5.67(-3.33%)
Apr 05, 2018 169.42 171.64 168.84 170.07 3,545,836 +2.04(+1.21%)
Apr 04, 2018 163.66 168.34 162.46 168.03 4,784,337 +1.18(+0.71%)
Apr 03, 2018 166.74 167.25 164.27 166.84 3,734,408 +0.84(+0.51%)
Apr 02, 2018 168.94 170.04 163.53 166.00 4,364,608 -3.44(-2.03%)
Mar 29, 2018 169.45 169.45 169.45 0 +4.65(+2.82%)
Mar 28, 2018 166.63 167.29 163.05 164.79 5,340,619 -2.10(-1.26%)
Mar 27, 2018 172.54 172.68 165.39 166.89 5,239,950 -4.50(-2.62%)
Mar 26, 2018 169.61 171.68 167.42 171.39 5,654,513 +5.17(+3.11%)
Mar 23, 2018 170.43 171.99 166.06 166.23 4,469,840 -3.57(-2.10%)
Mar 22, 2018 173.36 174.38 169.40 169.80 4,534,171 -5.06(-2.89%)
Mar 21, 2018 176.99 177.51 174.84 174.85 3,347,542 -1.70(-0.96%)
Mar 20, 2018 175.40 177.27 175.31 176.56 2,955,686 +1.87(+1.07%)
Mar 19, 2018 175.86 176.35 173.27 174.69 3,896,933 -1.91(-1.08%)
Mar 16, 2018 175.11 177.20 175.11 176.60 4,760,217 +1.55(+0.88%)
Mar 15, 2018 174.68 176.23 174.15 175.05 2,334,205 +0.80(+0.46%)
Mar 14, 2018 176.06 176.06 173.76 174.25 2,915,793 -0.86(-0.49%)
Mar 13, 2018 177.49 177.74 174.28 175.11 3,397,364 -1.48(-0.84%)
Mar 12, 2018 176.87 177.53 175.77 176.59 3,709,961 -0.68(-0.38%)
Mar 09, 2018 174.37 177.35 174.10 177.26 4,309,489 +3.86(+2.23%)
Mar 08, 2018 173.50 174.02 171.77 173.40 2,308,692 +0.04(+0.02%)
Mar 07, 2018 173.85 173.37 2,859,307 +1.62(+0.95%)
Mar 06, 2018 173.34 174.22 171.18 171.74 3,938,704 -0.97(-0.56%)
Mar 05, 2018 168.45 173.42 167.27 172.71 4,988,893 +3.39(+2.01%)
Mar 02, 2018 165.97 169.61 163.81 169.31 4,331,357 +1.48(+0.88%)
Mar 01, 2018 170.60 171.57 166.54 167.83 4,814,721 -2.20(-1.29%)
Feb 28, 2018 170.54 173.13 170.02 170.03 4,267,325 -0.16(-0.10%)
Feb 27, 2018 171.92 173.33 170.19 170.19 3,944,368 -1.88(-1.09%)
Feb 26, 2018 170.74 172.33 170.32 172.07 4,225,262 +2.04(+1.20%)
Feb 23, 2018 168.23 170.05 166.86 170.03 3,198,119 +2.72(+1.63%)
Feb 22, 2018 168.16 167.31 5,781,954 +0.61(+0.37%)
Feb 21, 2018 169.63 170.56 166.66 166.70 6,198,139 -2.93(-1.73%)
Feb 20, 2018 169.18 170.68 168.36 169.63 3,875,846 -0.29(-0.17%)
Feb 16, 2018 169.92 169.92 169.92 0 +0.93(+0.55%)
Feb 15, 2018 168.28 169.00 166.11 168.99 4,030,773 +2.10(+1.26%)
Feb 14, 2018 163.84 167.03 163.49 166.89 4,345,351 +2.32(+1.41%)
Feb 13, 2018 161.87 165.20 161.56 164.57 3,584,641 +1.87(+1.15%)
Feb 12, 2018 161.36 163.31 160.18 162.71 5,402,500 +2.89(+1.81%)
Feb 09, 2018 156.40 161.06 153.39 159.81 6,515,487 +4.43(+2.85%)
Feb 08, 2018 163.27 163.72 155.23 155.38 6,622,228 -7.84(-4.81%)
Feb 07, 2018 166.98 162.04 163.23 4,510,668 -0.53(-0.32%)
Feb 06, 2018 155.26 163.84 151.72 163.76 7,480,829 +2.89(+1.80%)
Feb 05, 2018 161.91 166.35 158.66 160.87 7,390,727 -4.12(-2.50%)
Feb 02, 2018 166.29 171.33 164.86 164.99 6,777,517 -2.30(-1.38%)
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.