MasterCard (NY: MA )

357.78 +7.89 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 177.49 180.00 177.10 178.27 4,323,202 +2.33(+1.32%)
Apr 27, 2018 178.54 179.00 175.18 175.94 3,781,015 -2.22(-1.25%)
Apr 26, 2018 174.52 179.63 174.22 178.16 4,783,441 +5.69(+3.30%)
Apr 25, 2018 173.37 173.87 170.65 172.47 3,394,495 -0.77(-0.44%)
Apr 24, 2018 176.68 177.55 171.19 173.24 5,369,033 -2.19(-1.25%)
Apr 23, 2018 178.16 178.35 174.70 175.43 4,354,379 -1.65(-0.93%)
Apr 20, 2018 178.53 179.49 176.50 177.08 4,232,997 -1.93(-1.08%)
Apr 19, 2018 179.08 179.57 178.26 179.01 3,560,370 -0.45(-0.25%)
Apr 18, 2018 178.50 179.80 177.07 179.46 3,150,111 +1.12(+0.63%)
Apr 17, 2018 175.77 179.19 174.67 178.34 4,208,511 +4.47(+2.57%)
Apr 16, 2018 175.62 176.10 172.97 173.87 4,668,552 -0.40(-0.23%)
Apr 13, 2018 176.00 176.10 172.70 174.27 3,059,947 -0.53(-0.30%)
Apr 12, 2018 173.33 176.48 173.16 174.80 3,065,470 +2.44(+1.42%)
Apr 11, 2018 173.70 175.60 172.12 172.36 2,782,833 -2.36(-1.35%)
Apr 10, 2018 173.14 175.45 172.02 174.72 3,461,468 +4.38(+2.57%)
Apr 09, 2018 171.27 174.09 170.14 170.34 3,910,658 +0.64(+0.38%)
Apr 06, 2018 173.37 175.15 168.96 169.70 5,005,487 -6.10(-3.47%)
Apr 05, 2018 175.13 177.43 174.53 175.80 3,430,193 +2.11(+1.21%)
Apr 04, 2018 169.18 174.01 167.94 173.69 4,628,301 +1.22(+0.71%)
Apr 03, 2018 172.36 172.89 169.81 172.47 3,612,615 +0.87(+0.51%)
Apr 02, 2018 174.64 175.77 169.04 171.60 4,222,261 -3.56(-2.03%)
Mar 29, 2018 175.16 175.16 175.16 0 +4.81(+2.82%)
Mar 28, 2018 172.25 172.93 168.55 170.35 5,166,441 -2.17(-1.26%)
Mar 27, 2018 178.36 178.50 170.97 172.52 5,069,055 -4.65(-2.62%)
Mar 26, 2018 175.33 177.47 173.06 177.17 5,470,097 +5.34(+3.11%)
Mar 23, 2018 176.18 177.79 171.66 171.83 4,324,061 -3.69(-2.10%)
Mar 22, 2018 179.20 180.26 175.11 175.52 4,386,294 -5.23(-2.89%)
Mar 21, 2018 182.96 183.50 180.74 180.75 3,238,366 -1.76(-0.96%)
Mar 20, 2018 181.31 183.25 181.22 182.51 2,859,290 +1.93(+1.07%)
Mar 19, 2018 181.79 182.30 179.11 180.58 3,769,839 -1.97(-1.08%)
Mar 16, 2018 181.01 183.17 181.01 182.55 4,604,968 +1.60(+0.88%)
Mar 15, 2018 180.57 182.17 180.02 180.95 2,258,078 +0.83(+0.46%)
Mar 14, 2018 181.99 182.00 179.62 180.12 2,820,698 -0.89(-0.49%)
Mar 13, 2018 183.47 183.73 180.15 181.01 3,286,563 -1.53(-0.84%)
Mar 12, 2018 182.83 183.52 181.70 182.54 3,588,965 -0.70(-0.38%)
Mar 09, 2018 180.25 183.33 179.97 183.24 4,168,940 +3.99(+2.23%)
Mar 08, 2018 179.35 179.89 177.56 179.25 2,233,397 +0.04(+0.02%)
Mar 07, 2018 179.71 179.21 2,766,054 +1.68(+0.95%)
Mar 06, 2018 179.18 180.09 176.95 177.53 3,810,248 -1.00(-0.56%)
Mar 05, 2018 174.13 179.27 172.91 178.53 4,826,186 +3.51(+2.01%)
Mar 02, 2018 171.56 175.33 169.33 175.02 4,190,095 +1.53(+0.88%)
Mar 01, 2018 176.35 177.35 172.15 173.49 4,657,694 -2.27(-1.29%)
Feb 28, 2018 176.29 178.97 175.75 175.76 4,128,151 -0.17(-0.10%)
Feb 27, 2018 177.72 179.17 175.93 175.93 3,815,727 -1.94(-1.09%)
Feb 26, 2018 176.50 178.14 176.06 177.87 4,087,460 +2.11(+1.20%)
Feb 23, 2018 173.90 175.78 172.49 175.76 3,093,816 +2.81(+1.62%)
Feb 22, 2018 173.83 172.95 5,593,382 +0.63(+0.37%)
Feb 21, 2018 175.35 176.31 172.28 172.32 5,995,994 -3.03(-1.73%)
Feb 20, 2018 174.88 176.43 174.04 175.35 3,749,440 -0.30(-0.17%)
Feb 16, 2018 175.65 175.65 175.65 0 +0.96(+0.55%)
Feb 15, 2018 173.95 174.70 171.71 174.69 3,899,314 +2.17(+1.26%)
Feb 14, 2018 169.36 172.66 169.00 172.52 4,203,632 +2.40(+1.41%)
Feb 13, 2018 167.33 170.77 167.01 170.12 3,467,732 +1.93(+1.15%)
Feb 12, 2018 166.80 168.82 165.58 168.19 5,226,303 +2.99(+1.81%)
Feb 09, 2018 161.67 166.49 158.56 165.20 6,302,992 +4.58(+2.85%)
Feb 08, 2018 168.77 169.24 160.46 160.62 6,406,251 -8.11(-4.81%)
Feb 07, 2018 172.61 167.50 168.73 4,363,558 -0.55(-0.32%)
Feb 06, 2018 160.50 169.36 156.84 169.28 7,236,850 +2.99(+1.80%)
Feb 05, 2018 167.37 171.96 164.01 166.29 7,149,687 -4.26(-2.50%)
Feb 02, 2018 171.90 177.11 170.42 170.55 6,556,476 -2.38(-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.