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 (%)
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%)
Mar 01, 2016 83.64 85.89 83.59 85.86 5,212,390 +3.03(+3.66%)
Feb 29, 2016 83.19 84.65 82.81 82.83 4,514,599 -0.62(-0.74%)
Feb 26, 2016 83.96 84.42 83.37 83.45 3,457,612 +0.14(+0.17%)
Feb 25, 2016 82.48 83.32 81.50 83.31 3,443,191 +0.95(+1.16%)
Feb 24, 2016 81.13 82.68 80.61 82.35 3,527,196 +0.20(+0.24%)
Feb 23, 2016 83.15 83.71 81.89 82.15 4,445,839 -1.53(-1.83%)
Feb 22, 2016 82.71 84.08 83.40 83.69 3,159,915 +0.98(+1.19%)
Feb 19, 2016 81.62 82.77 81.21 82.71 3,662,860 +0.71(+0.87%)
Feb 18, 2016 82.51 83.34 81.79 81.99 3,727,003 -1.12(-1.34%)
Feb 17, 2016 82.84 83.48 82.52 83.11 4,347,895 +0.98(+1.20%)
Feb 16, 2016 82.07 82.52 81.34 82.13 4,549,366 +1.23(+1.52%)
Feb 12, 2016 79.69 80.90 80.90 80.90 5,470,671 +2.65(+3.39%)
Feb 11, 2016 76.38 78.90 76.22 78.25 6,593,640 -1.14(-1.44%)
Feb 10, 2016 79.15 80.85 79.03 79.39 5,099,133 +1.28(+1.63%)
Feb 09, 2016 75.16 79.31 74.83 78.11 8,187,719 +1.26(+1.64%)
Feb 08, 2016 77.61 77.89 76.11 76.86 9,668,302 -2.01(-2.55%)
Feb 05, 2016 81.99 82.26 78.31 78.87 8,892,346 -3.40(-4.14%)
Feb 04, 2016 82.18 82.78 81.71 82.27 4,711,888 -0.13(-0.16%)
Feb 03, 2016 82.49 82.68 80.49 82.40 5,511,923 +0.51(+0.63%)
Feb 02, 2016 83.56 83.61 81.35 81.89 7,446,947 -2.57(-3.05%)
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.