Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 185.36 185.90 183.37 183.66 4,790,093 -1.58(-0.86%)
May 30, 2018 183.95 185.40 183.44 185.24 2,861,537 +2.15(+1.18%)
May 29, 2018 183.78 184.01 180.25 183.09 4,704,634 -1.58(-0.86%)
May 25, 2018 184.67 184.67 184.67 0 -0.71(-0.39%)
May 24, 2018 186.35 186.82 183.54 185.38 3,015,020 -1.04(-0.56%)
May 23, 2018 184.25 186.44 183.83 186.43 2,619,007 +1.32(+0.71%)
May 22, 2018 184.68 186.09 184.35 185.10 2,708,518 +0.41(+0.22%)
May 21, 2018 184.99 186.27 183.55 184.70 2,725,278 +0.77(+0.42%)
May 18, 2018 185.10 185.56 183.91 183.93 4,356,657 -0.77(-0.42%)
May 17, 2018 185.52 185.90 184.11 184.70 2,461,666 -1.14(-0.61%)
May 16, 2018 186.14 186.35 184.93 185.84 2,183,555 +0.37(+0.20%)
May 15, 2018 184.51 185.66 183.68 185.47 2,844,220 -0.12(-0.06%)
May 14, 2018 186.92 188.10 185.07 185.59 2,978,529 -1.19(-0.64%)
May 11, 2018 186.44 187.49 185.51 186.78 3,417,969 +0.29(+0.16%)
May 10, 2018 184.54 187.13 184.45 186.49 2,920,498 +2.34(+1.27%)
May 09, 2018 184.03 185.16 182.57 184.15 3,036,700 +0.10(+0.05%)
May 08, 2018 182.47 184.18 181.63 184.05 3,485,119 +1.38(+0.76%)
May 07, 2018 181.90 183.07 181.25 182.67 4,220,465 +0.90(+0.49%)
May 04, 2018 179.47 182.37 178.81 181.77 3,720,149 +1.63(+0.91%)
May 03, 2018 178.32 181.50 177.69 180.14 5,989,083 +0.64(+0.35%)
May 02, 2018 179.87 181.85 176.89 179.50 10,488,686 +5.38(+3.09%)
May 01, 2018 172.21 174.23 170.89 174.12 4,990,271 +1.91(+1.11%)
Apr 30, 2018 171.45 173.88 171.08 172.21 4,475,397 +2.25(+1.32%)
Apr 27, 2018 172.47 172.91 169.22 169.96 3,914,123 -2.14(-1.25%)
Apr 26, 2018 168.59 173.52 168.29 172.10 4,951,839 +5.50(+3.30%)
Apr 25, 2018 167.47 167.96 164.85 166.60 3,513,996 -0.74(-0.44%)
Apr 24, 2018 170.67 171.51 165.37 167.35 5,558,046 -2.12(-1.25%)
Apr 23, 2018 172.10 172.28 168.76 169.46 4,507,672 -1.59(-0.93%)
Apr 20, 2018 172.46 173.39 170.50 171.06 4,382,017 -1.86(-1.08%)
Apr 19, 2018 172.99 173.47 172.20 172.92 3,685,710 -0.44(-0.25%)
Apr 18, 2018 172.43 173.69 171.05 173.36 3,261,008 +1.08(+0.63%)
Apr 17, 2018 169.79 173.10 168.73 172.28 4,356,669 +4.32(+2.57%)
Apr 16, 2018 169.65 170.11 167.09 167.96 4,832,905 -0.39(-0.23%)
Apr 13, 2018 170.01 170.11 166.83 168.34 3,167,670 -0.51(-0.30%)
Apr 12, 2018 167.44 170.48 167.27 168.86 3,173,387 +2.36(+1.42%)
Apr 11, 2018 167.79 169.63 166.27 166.50 2,880,800 -2.28(-1.35%)
Apr 10, 2018 167.25 169.48 166.17 168.78 3,583,326 +4.23(+2.57%)
Apr 09, 2018 165.45 168.17 164.35 164.55 4,048,330 +0.62(+0.38%)
Apr 06, 2018 167.47 169.19 163.21 163.93 5,181,702 -5.65(-3.33%)
Apr 05, 2018 168.93 171.15 168.36 169.58 3,556,007 +2.04(+1.21%)
Apr 04, 2018 163.19 167.85 162.00 167.54 4,798,060 +1.18(+0.71%)
Apr 03, 2018 166.26 166.77 163.80 166.37 3,745,120 +0.84(+0.51%)
Apr 02, 2018 168.46 169.55 163.06 165.53 4,377,127 -3.43(-2.03%)
Mar 29, 2018 168.96 168.96 168.96 0 +4.64(+2.82%)
Mar 28, 2018 166.16 166.81 162.59 164.32 5,355,938 -2.09(-1.26%)
Mar 27, 2018 172.05 172.19 164.92 166.42 5,254,980 -4.49(-2.62%)
Mar 26, 2018 169.13 171.19 166.94 170.90 5,670,732 +5.15(+3.11%)
Mar 23, 2018 169.95 171.50 165.59 165.75 4,482,661 -3.56(-2.10%)
Mar 22, 2018 172.86 173.88 168.91 169.31 4,547,177 -5.04(-2.89%)
Mar 21, 2018 176.49 177.01 174.34 174.35 3,357,144 -1.70(-0.96%)
Mar 20, 2018 174.90 176.77 174.81 176.05 2,964,164 +1.86(+1.07%)
Mar 19, 2018 175.36 175.85 172.77 174.19 3,908,111 -1.90(-1.08%)
Mar 16, 2018 174.61 176.69 174.61 176.09 4,773,871 +1.54(+0.88%)
Mar 15, 2018 174.18 175.72 173.65 174.55 2,340,901 +0.80(+0.46%)
Mar 14, 2018 175.55 175.56 173.26 173.75 2,924,157 -0.86(-0.49%)
Mar 13, 2018 176.98 177.23 173.78 174.61 3,407,109 -1.48(-0.84%)
Mar 12, 2018 176.36 177.03 175.27 176.08 3,720,603 -0.68(-0.38%)
Mar 09, 2018 173.87 176.84 173.60 176.76 4,321,850 +3.85(+2.23%)
Mar 08, 2018 173.00 173.53 171.28 172.91 2,315,314 +0.04(+0.02%)
Mar 07, 2018 173.35 172.87 2,867,508 +1.62(+0.95%)
Mar 06, 2018 172.84 173.72 170.69 171.25 3,950,002 -0.96(-0.56%)
Mar 05, 2018 167.97 172.93 166.79 172.21 5,003,203 +3.38(+2.00%)
Mar 02, 2018 165.49 169.13 163.34 168.83 4,343,781 +1.48(+0.88%)
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.