Skip to main content

MasterCard (NY: MA )

479.49 +1.54 (+0.32%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 92.80 92.81 91.29 91.57 4,219,144 -1.22(-1.32%)
May 27, 2016 92.17 92.80 92.80 92.80 2,853,036 +0.76(+0.83%)
May 26, 2016 92.18 92.37 91.74 92.03 1,820,415 -0.07(-0.07%)
May 25, 2016 92.41 92.53 91.80 92.10 2,816,910 -0.03(-0.03%)
May 24, 2016 91.22 92.37 91.03 92.13 2,562,656 +1.34(+1.47%)
May 23, 2016 91.20 91.41 90.70 90.79 2,337,288 -0.37(-0.41%)
May 20, 2016 90.88 91.56 90.74 91.16 2,562,326 +0.74(+0.81%)
May 19, 2016 90.85 91.19 89.83 90.43 2,376,145 -0.89(-0.97%)
May 18, 2016 91.13 91.83 90.59 91.31 2,586,953 +0.03(+0.03%)
May 17, 2016 91.65 91.95 90.96 91.29 3,626,919 -0.53(-0.57%)
May 16, 2016 91.29 92.16 91.14 91.81 2,381,026 +0.75(+0.83%)
May 13, 2016 91.28 91.94 90.85 91.06 3,530,970 -0.47(-0.51%)
May 12, 2016 92.37 92.45 90.94 91.53 4,416,050 -0.53(-0.58%)
May 11, 2016 93.23 93.43 92.01 92.06 2,660,674 -1.17(-1.26%)
May 10, 2016 92.41 93.29 92.33 93.23 1,993,495 +0.88(+0.95%)
May 09, 2016 92.44 92.86 92.15 92.36 2,065,822 +0.04(+0.04%)
May 06, 2016 91.48 92.39 91.33 92.32 2,139,939 +0.47(+0.51%)
May 05, 2016 91.99 92.46 91.63 91.85 2,983,236 -0.06(-0.06%)
May 04, 2016 91.40 92.04 90.93 91.91 3,338,097 -0.19(-0.21%)
May 03, 2016 92.63 93.14 91.59 92.10 3,520,998 -1.26(-1.35%)
May 02, 2016 92.77 93.52 92.14 93.36 3,993,311 +0.74(+0.80%)
Apr 29, 2016 92.46 93.25 91.74 92.61 5,590,793 -0.18(-0.20%)
Apr 28, 2016 93.52 95.49 92.37 92.80 6,556,120 -1.15(-1.22%)
Apr 27, 2016 92.85 94.16 92.19 93.94 5,457,617 +1.06(+1.14%)
Apr 26, 2016 92.78 93.21 92.37 92.88 3,067,572 +0.28(+0.30%)
Apr 25, 2016 92.42 92.93 92.18 92.60 3,430,934 -0.45(-0.48%)
Apr 22, 2016 92.04 94.05 92.04 93.05 7,515,460 -0.09(-0.09%)
Apr 21, 2016 93.53 93.66 92.96 93.14 3,050,607 -0.34(-0.37%)
Apr 20, 2016 93.25 93.96 92.67 93.48 3,799,215 +0.63(+0.68%)
Apr 19, 2016 93.58 93.73 92.00 92.85 3,807,719 -0.41(-0.44%)
Apr 18, 2016 92.28 93.37 92.24 93.26 3,225,219 +0.95(+1.02%)
Apr 15, 2016 91.91 92.92 91.80 92.32 4,322,669 +0.49(+0.53%)
Apr 14, 2016 91.40 92.40 91.10 91.83 3,447,746 +0.40(+0.44%)
Apr 13, 2016 90.24 91.43 90.13 91.43 3,872,558 +1.80(+2.01%)
Apr 12, 2016 89.53 89.75 88.94 89.62 2,799,279 +0.37(+0.42%)
Apr 11, 2016 89.68 90.41 89.18 89.25 4,040,499 -0.31(-0.34%)
Apr 08, 2016 89.83 90.39 89.20 89.56 2,685,125 +0.27(+0.30%)
Apr 07, 2016 89.92 90.01 88.84 89.29 3,190,487 -1.18(-1.31%)
Apr 06, 2016 89.95 90.56 89.61 90.47 3,491,891 +0.56(+0.63%)
Apr 05, 2016 89.67 90.92 89.47 89.91 5,643,599 -0.67(-0.74%)
Apr 04, 2016 91.49 91.58 90.02 90.58 4,669,539 -0.78(-0.86%)
Apr 01, 2016 89.24 91.59 89.10 91.36 5,537,421 +1.31(+1.45%)
Mar 31, 2016 89.27 90.47 89.12 90.05 5,925,889 +0.66(+0.74%)
Mar 30, 2016 89.15 89.74 88.91 89.40 3,649,352 +0.98(+1.11%)
Mar 29, 2016 86.93 88.66 86.81 88.42 3,490,551 +1.47(+1.69%)
Mar 28, 2016 87.84 87.94 86.89 86.95 2,418,024 -0.64(-0.73%)
Mar 24, 2016 87.00 87.59 87.59 87.59 2,747,980 -0.21(-0.24%)
Mar 23, 2016 87.56 88.29 87.33 87.80 2,955,165 +0.35(+0.40%)
Mar 22, 2016 87.37 87.87 87.23 87.44 3,716,141 -0.56(-0.64%)
Mar 21, 2016 87.54 88.27 87.25 88.01 3,333,620 +0.04(+0.04%)
Mar 18, 2016 87.68 88.09 87.15 87.97 6,267,737 +0.86(+0.98%)
Mar 17, 2016 85.69 87.35 85.44 87.11 4,794,489 +1.33(+1.56%)
Mar 16, 2016 85.02 86.07 84.83 85.78 3,153,388 +0.62(+0.73%)
Mar 15, 2016 84.20 85.48 84.05 85.16 4,689,436 +0.47(+0.55%)
Mar 14, 2016 84.37 84.94 83.88 84.69 4,625,000 +0.28(+0.33%)
Mar 11, 2016 83.77 84.97 83.65 84.41 4,200,882 +1.61(+1.94%)
Mar 10, 2016 83.54 84.05 81.89 82.80 3,399,832 -0.28(-0.33%)
Mar 09, 2016 83.11 83.48 82.62 83.08 3,650,358 +0.31(+0.38%)
Mar 08, 2016 83.35 83.63 82.73 82.76 4,461,650 -1.38(-1.64%)
Mar 07, 2016 85.47 85.53 83.33 84.15 5,183,156 -1.67(-1.94%)
Mar 04, 2016 85.77 86.30 85.29 85.81 3,338,310 +0.30(+0.35%)
Mar 03, 2016 85.51 85.90 84.74 85.52 4,410,013 -0.14(-0.17%)
Mar 02, 2016 85.54 85.85 84.81 85.66 4,090,775 -0.20(-0.23%)
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.