MasterCard (NY: MA )

351.29 +2.65 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 97.18 98.58 97.09 98.14 4,335,013 +1.12(+1.15%)
Sep 29, 2016 97.95 98.66 97.00 97.02 3,120,477 -0.87(-0.89%)
Sep 28, 2016 97.81 97.95 97.23 97.89 3,763,346 +0.06(+0.06%)
Sep 27, 2016 97.39 98.02 96.97 97.83 3,673,037 +0.28(+0.29%)
Sep 26, 2016 97.22 98.19 97.15 97.55 3,597,379 -0.48(-0.49%)
Sep 23, 2016 98.28 98.45 97.63 98.03 2,861,606 -0.44(-0.45%)
Sep 22, 2016 97.94 98.58 97.89 98.47 3,516,104 +0.83(+0.85%)
Sep 21, 2016 97.21 97.69 96.40 97.64 3,372,362 +0.74(+0.77%)
Sep 20, 2016 96.67 97.32 96.44 96.90 3,991,933 +0.78(+0.81%)
Sep 19, 2016 96.38 96.81 95.87 96.12 3,170,068 +0.31(+0.32%)
Sep 16, 2016 95.51 96.13 95.08 95.81 4,665,405 -0.11(-0.11%)
Sep 15, 2016 95.05 96.25 94.93 95.92 3,620,255 +0.73(+0.77%)
Sep 14, 2016 95.79 96.07 94.87 95.19 4,562,943 -0.66(-0.68%)
Sep 13, 2016 95.80 96.49 95.45 95.84 4,907,471 -0.69(-0.72%)
Sep 12, 2016 94.06 96.73 94.01 96.54 4,422,216 +1.89(+2.00%)
Sep 09, 2016 95.54 96.13 94.65 94.65 5,660,578 -1.76(-1.83%)
Sep 08, 2016 95.90 97.07 95.84 96.41 4,775,938 +0.40(+0.41%)
Sep 07, 2016 94.97 96.04 94.75 96.01 4,353,609 +0.75(+0.79%)
Sep 06, 2016 94.32 95.38 94.20 95.26 4,022,896 +0.87(+0.92%)
Sep 02, 2016 93.92 94.39 94.39 94.39 2,667,651 +0.26(+0.28%)
Sep 01, 2016 93.22 94.21 93.06 94.13 4,353,456 +0.95(+1.02%)
Aug 31, 2016 93.35 93.62 92.70 93.18 3,628,921 -0.44(-0.47%)
Aug 30, 2016 93.33 93.72 92.90 93.62 2,732,417 +0.30(+0.32%)
Aug 29, 2016 93.01 93.39 92.79 93.32 2,686,122 +0.30(+0.32%)
Aug 26, 2016 92.42 93.54 92.35 93.03 3,238,699 +0.85(+0.92%)
Aug 25, 2016 92.06 92.39 91.93 92.18 2,056,266 +0.06(+0.06%)
Aug 24, 2016 92.85 93.02 91.98 92.12 2,082,407 -0.73(-0.79%)
Aug 23, 2016 92.57 93.31 92.56 92.85 3,214,707 +0.48(+0.52%)
Aug 22, 2016 91.79 92.52 91.61 92.37 2,479,834 +0.55(+0.60%)
Aug 19, 2016 91.78 91.89 91.04 91.82 3,205,552 -0.05(-0.05%)
Aug 18, 2016 91.90 92.45 91.68 91.87 3,250,675 -0.31(-0.33%)
Aug 17, 2016 92.37 92.64 91.64 92.18 4,204,794 -0.03(-0.03%)
Aug 16, 2016 92.77 92.82 92.05 92.21 2,972,358 -0.79(-0.85%)
Aug 15, 2016 92.87 93.11 92.64 93.00 2,158,352 +0.31(+0.33%)
Aug 12, 2016 92.53 92.96 92.10 92.69 2,062,213 -0.40(-0.42%)
Aug 11, 2016 93.05 93.46 92.74 93.08 3,081,142 +0.23(+0.25%)
Aug 10, 2016 93.27 93.36 92.79 92.85 2,078,920 -0.40(-0.42%)
Aug 09, 2016 93.18 93.67 93.10 93.25 2,008,836 -0.08(-0.08%)
Aug 08, 2016 93.54 93.63 93.18 93.32 2,979,400 -0.10(-0.10%)
Aug 05, 2016 92.85 93.48 92.66 93.42 2,729,645 +0.94(+1.01%)
Aug 04, 2016 91.69 92.62 91.42 92.49 2,982,059 +0.80(+0.87%)
Aug 03, 2016 91.68 92.04 91.40 91.69 3,117,425 -0.16(-0.18%)
Aug 02, 2016 91.64 91.98 91.13 91.85 4,094,757 +0.17(+0.19%)
Aug 01, 2016 91.83 92.06 91.08 91.68 3,642,104 -0.16(-0.18%)
Jul 29, 2016 92.64 92.67 91.72 91.84 4,525,689 -0.74(-0.80%)
Jul 28, 2016 91.61 93.05 91.18 92.58 5,402,210 +2.18(+2.41%)
Jul 27, 2016 90.19 90.93 89.44 90.40 5,906,932 +0.31(+0.34%)
Jul 26, 2016 89.47 90.33 89.44 90.09 4,635,062 +0.41(+0.46%)
Jul 25, 2016 90.26 90.26 89.24 89.68 3,913,194 -0.64(-0.70%)
Jul 22, 2016 89.35 90.32 88.82 90.32 4,509,189 +1.16(+1.30%)
Jul 21, 2016 89.68 90.33 88.74 89.16 4,504,647 -0.81(-0.90%)
Jul 20, 2016 89.26 90.09 88.86 89.97 3,934,576 +0.89(+1.00%)
Jul 19, 2016 87.95 89.11 87.95 89.08 3,550,539 +0.75(+0.85%)
Jul 18, 2016 87.92 88.37 87.60 88.33 3,532,514 +0.65(+0.74%)
Jul 15, 2016 88.74 88.74 87.48 87.68 3,383,251 -0.50(-0.57%)
Jul 14, 2016 88.06 88.38 87.27 88.18 4,397,687 +1.07(+1.23%)
Jul 13, 2016 87.23 87.33 86.44 87.11 4,145,269 +0.33(+0.38%)
Jul 12, 2016 85.90 86.86 85.70 86.79 6,348,550 +1.21(+1.41%)
Jul 11, 2016 85.87 86.12 85.47 85.58 5,470,096 +0.18(+0.21%)
Jul 08, 2016 85.27 85.52 84.67 85.40 5,829,938 +0.72(+0.85%)
Jul 07, 2016 83.85 85.17 83.85 84.67 4,881,517 +0.95(+1.13%)
Jul 06, 2016 84.05 84.45 83.56 83.73 9,761,370 -1.18(-1.39%)
Jul 05, 2016 84.79 85.96 84.60 84.91 7,354,930 -0.59(-0.69%)
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.