MasterCard (NY: MA )

315.48 -7.11 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 116.79 117.37 116.07 116.32 3,536,037 -0.78(-0.67%)
Apr 27, 2017 116.51 117.31 116.12 117.10 3,350,731 +0.93(+0.80%)
Apr 26, 2017 116.05 116.56 115.95 116.17 2,202,711 +0.04(+0.03%)
Apr 25, 2017 116.35 116.48 115.89 116.13 2,873,668 +0.43(+0.37%)
Apr 24, 2017 115.80 115.99 115.00 115.70 3,207,965 +1.43(+1.25%)
Apr 21, 2017 114.80 115.61 114.01 114.27 4,067,373 -0.32(-0.28%)
Apr 20, 2017 112.90 114.90 112.67 114.59 3,458,889 +2.30(+2.05%)
Apr 19, 2017 112.49 113.16 112.12 112.29 2,242,431 -0.23(-0.20%)
Apr 18, 2017 112.49 113.17 112.10 112.52 2,140,956 -0.15(-0.13%)
Apr 17, 2017 111.77 112.74 111.53 112.67 1,731,576 +1.45(+1.30%)
Apr 13, 2017 111.23 112.19 111.01 111.22 2,690,385 -0.25(-0.22%)
Apr 12, 2017 111.65 112.30 111.35 111.47 2,651,155 -0.64(-0.57%)
Apr 11, 2017 111.90 112.57 111.47 112.11 2,045,754 -0.21(-0.19%)
Apr 10, 2017 112.29 113.07 112.29 112.32 1,862,798 +0.08(+0.07%)
Apr 07, 2017 112.18 112.75 111.88 112.24 1,995,092 -0.19(-0.17%)
Apr 06, 2017 112.07 112.61 111.71 112.43 2,238,810 +0.36(+0.32%)
Apr 05, 2017 112.25 113.18 111.90 112.07 2,486,534 -0.02(-0.02%)
Apr 04, 2017 112.23 112.85 111.90 112.09 2,169,685 -0.15(-0.13%)
Apr 03, 2017 112.70 112.97 111.36 112.24 3,170,111 -0.23(-0.20%)
Mar 31, 2017 112.62 113.18 112.44 112.47 2,507,661 -0.20(-0.18%)
Mar 30, 2017 112.00 112.70 111.57 112.67 2,030,164 +0.61(+0.54%)
Mar 29, 2017 112.03 112.33 111.52 112.06 1,783,848 -0.41(-0.36%)
Mar 28, 2017 111.81 112.75 111.47 112.47 2,986,135 +0.53(+0.47%)
Mar 27, 2017 110.70 112.30 110.33 111.94 2,724,198 -0.04(-0.04%)
Mar 24, 2017 111.97 112.47 111.67 111.98 3,221,927 +0.38(+0.34%)
Mar 23, 2017 111.31 112.45 111.27 111.60 3,107,013 +0.15(+0.13%)
Mar 22, 2017 110.99 111.91 110.79 111.45 2,576,236 +0.74(+0.67%)
Mar 21, 2017 112.41 112.77 110.43 110.71 3,733,994 -1.70(-1.51%)
Mar 20, 2017 112.82 112.99 111.85 112.41 2,435,412 -0.42(-0.37%)
Mar 17, 2017 112.85 113.50 112.76 112.83 4,119,234 +0.16(+0.14%)
Mar 16, 2017 112.11 112.97 111.58 112.67 2,746,446 +0.65(+0.58%)
Mar 15, 2017 111.06 112.42 110.49 112.02 3,305,515 +1.53(+1.38%)
Mar 14, 2017 111.33 111.47 110.13 110.49 2,891,418 -1.04(-0.93%)
Mar 13, 2017 111.29 111.80 111.13 111.53 3,122,974 +0.32(+0.29%)
Mar 10, 2017 111.45 111.55 110.61 111.21 2,735,371 +0.42(+0.38%)
Mar 09, 2017 111.08 111.37 110.64 110.79 3,195,357 -0.19(-0.17%)
Mar 08, 2017 111.29 111.45 110.79 110.98 2,355,432 +0.02(+0.02%)
Mar 07, 2017 111.37 111.70 110.74 110.96 2,474,250 -0.40(-0.36%)
Mar 06, 2017 111.14 111.79 111.01 111.36 2,175,809 -0.38(-0.34%)
Mar 03, 2017 111.29 111.84 110.96 111.74 2,938,318 +0.41(+0.37%)
Mar 02, 2017 112.20 112.29 111.30 111.33 2,691,080 -0.98(-0.87%)
Mar 01, 2017 111.42 112.92 110.78 112.31 3,218,577 +1.85(+1.67%)
Feb 28, 2017 110.50 110.87 109.99 110.46 3,367,191 -0.11(-0.10%)
Feb 27, 2017 110.40 110.99 109.76 110.57 2,361,708 -0.43(-0.39%)
Feb 24, 2017 110.54 111.00 110.20 111.00 2,471,728 +0.26(+0.23%)
Feb 23, 2017 109.83 110.75 109.60 110.74 4,162,266 +1.30(+1.19%)
Feb 22, 2017 109.80 110.41 109.16 109.44 3,049,304 -0.72(-0.65%)
Feb 21, 2017 109.45 110.24 109.34 110.16 3,117,248 +0.74(+0.68%)
Feb 17, 2017 109.42 109.42 109.42 0 +0.12(+0.11%)
Feb 16, 2017 109.75 110.20 108.89 109.30 2,147,154 -0.36(-0.33%)
Feb 15, 2017 109.00 110.06 108.77 109.66 2,920,231 +0.78(+0.72%)
Feb 14, 2017 108.01 109.21 107.76 108.88 2,336,266 +0.60(+0.55%)
Feb 13, 2017 107.70 108.33 107.54 108.28 2,337,277 +1.01(+0.94%)
Feb 10, 2017 107.55 107.64 107.20 107.27 2,078,832 -0.03(-0.03%)
Feb 09, 2017 106.72 107.54 106.50 107.30 2,679,439 +0.58(+0.54%)
Feb 08, 2017 106.55 106.90 105.80 106.72 2,993,641 +0.12(+0.11%)
Feb 07, 2017 107.00 107.15 106.04 106.60 3,204,618 +0.01(+0.01%)
Feb 06, 2017 106.58 106.62 105.69 106.59 3,444,865 +0.01(+0.01%)
Feb 03, 2017 106.31 107.54 105.60 106.58 7,132,581 +1.44(+1.37%)
Feb 02, 2017 104.92 105.49 104.61 105.14 4,111,144 +0.14(+0.13%)
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.