Indicators

MasterCard (NY: MA )

454.32 -5.84 (-1.27%)

Streaming Delayed Price Updated: 3:05 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		145.99	145.99	145.99	0	-0.40(-0.27%)
Dec 28, 2017	146.47	147.21	145.84	146.39	1,627,562	+0.36(+0.24%)
Dec 27, 2017	146.18	146.40	145.74	146.03	1,793,841	+0.12(+0.08%)
Dec 26, 2017	145.24	145.97	144.57	145.91	1,245,631	+0.41(+0.29%)
Dec 22, 2017	145.59	146.15	144.98	145.50	1,961,848	+0.31(+0.21%)
Dec 21, 2017	146.08	146.83	145.09	145.19	2,890,759	-0.89(-0.61%)
Dec 20, 2017	147.10	147.31	145.68	146.08	2,065,746	-0.22(-0.15%)
Dec 19, 2017	147.53	147.73	146.06	146.30	2,788,905	-1.39(-0.94%)
Dec 18, 2017	148.67	149.16	147.63	147.69	3,661,362	-0.27(-0.18%)
Dec 15, 2017	147.24	148.17	145.51	147.96	5,253,677	+1.42(+0.97%)
Dec 14, 2017	146.53	148.10	146.40	146.54	3,127,544	+0.23(+0.16%)
Dec 13, 2017	147.09	148.00	146.28	146.31	3,751,721	-0.78(-0.53%)
Dec 12, 2017	147.09	148.28	145.27	147.09	3,483,599	+1.56(+1.07%)
Dec 11, 2017	144.89	145.88	144.78	145.53	3,326,868	+0.95(+0.66%)
Dec 08, 2017	145.09	145.10	143.88	144.57	2,614,259	+0.42(+0.29%)
Dec 07, 2017	142.28	145.07	142.28	144.15	3,543,621	+1.96(+1.38%)
Dec 06, 2017	139.92	142.82	139.49	142.19	3,882,202	+2.21(+1.58%)
Dec 05, 2017	138.60	141.13	135.62	139.98	7,056,977	+1.64(+1.19%)
Dec 04, 2017	144.60	145.18	138.29	138.34	7,760,728	-6.04(-4.18%)

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.