MasterCard (NY: MA )

347.49 +0.07 (+0.02%)
Streaming Delayed Price Updated: 2:33 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 78.21 85.70 77.78 85.49 17,089,264 +5.38(+6.71%)
Jan 28, 2016 81.95 82.25 80.04 80.12 9,546,750 -1.33(-1.63%)
Jan 27, 2016 83.44 83.59 80.99 81.44 7,027,842 -2.10(-2.52%)
Jan 26, 2016 83.54 84.02 82.97 83.54 5,074,217 +0.22(+0.27%)
Jan 25, 2016 84.53 84.69 83.21 83.32 5,321,715 -1.18(-1.40%)
Jan 22, 2016 84.25 85.30 84.01 84.50 5,115,722 +1.81(+2.18%)
Jan 21, 2016 81.84 84.05 81.20 82.70 6,237,401 +0.95(+1.16%)
Jan 20, 2016 81.35 82.55 80.20 81.75 12,154,927 -1.05(-1.26%)
Jan 19, 2016 86.00 86.18 82.09 82.80 10,595,590 -2.39(-2.81%)
Jan 15, 2016 84.59 85.19 85.19 85.19 6,726,996 -1.92(-2.20%)
Jan 14, 2016 85.85 88.05 85.62 87.11 6,494,202 +1.46(+1.70%)
Jan 13, 2016 88.41 88.49 85.22 85.65 5,097,438 -2.16(-2.46%)
Jan 12, 2016 87.97 88.22 86.54 87.81 4,624,413 +0.83(+0.95%)
Jan 11, 2016 86.67 87.48 85.74 86.98 6,087,281 +0.66(+0.77%)
Jan 08, 2016 88.32 88.58 86.16 86.32 6,156,672 -1.68(-1.91%)
Jan 07, 2016 87.92 88.70 87.08 88.00 6,872,202 -1.64(-1.83%)
Jan 06, 2016 89.78 90.64 89.29 89.64 4,550,769 -1.39(-1.53%)
Jan 05, 2016 91.41 91.84 90.48 91.03 4,541,659 +0.17(+0.19%)
Jan 04, 2016 91.40 91.56 89.82 90.86 6,655,599 -2.44(-2.62%)
Dec 31, 2015 94.16 93.31 93.31 93.31 3,359,074 -1.45(-1.53%)
Dec 30, 2015 95.52 95.80 94.62 94.75 1,937,408 -0.81(-0.85%)
Dec 29, 2015 95.10 95.83 95.10 95.57 2,464,475 +1.14(+1.21%)
Dec 28, 2015 94.06 94.51 93.78 94.43 1,743,874 -0.06(-0.06%)
Dec 24, 2015 94.67 94.48 94.48 94.48 973,225 -0.13(-0.14%)
Dec 23, 2015 93.86 94.76 93.64 94.62 2,143,415 +1.14(+1.22%)
Dec 22, 2015 93.45 93.72 92.75 93.48 3,486,919 +0.48(+0.52%)
Dec 21, 2015 92.87 93.67 92.22 93.00 2,867,601 +0.72(+0.78%)
Dec 18, 2015 94.53 94.53 92.20 92.28 6,302,028 -2.91(-3.06%)
Dec 17, 2015 96.35 96.60 95.13 95.19 4,780,210 -0.68(-0.71%)
Dec 16, 2015 95.50 96.10 94.77 95.87 4,685,639 +1.54(+1.64%)
Dec 15, 2015 93.34 94.74 93.23 94.33 4,778,822 +2.04(+2.21%)
Dec 14, 2015 91.12 92.30 90.76 92.29 4,098,152 +1.41(+1.55%)
Dec 11, 2015 93.55 92.65 90.56 90.88 4,756,748 -2.66(-2.85%)
Dec 10, 2015 94.03 94.55 93.39 93.55 3,034,285 -0.20(-0.21%)
Dec 09, 2015 94.50 95.77 93.43 93.75 5,333,213 -0.34(-0.37%)
Dec 08, 2015 93.13 94.47 92.73 94.09 3,823,037 +0.34(+0.37%)
Dec 07, 2015 94.21 94.58 93.37 93.75 2,979,692 -0.84(-0.89%)
Dec 04, 2015 92.41 94.59 92.23 94.59 4,036,213 +2.63(+2.86%)
Dec 03, 2015 93.28 93.87 91.72 91.96 3,629,673 -1.09(-1.17%)
Dec 02, 2015 93.67 93.92 92.87 93.06 3,739,912 -0.80(-0.85%)
Dec 01, 2015 94.12 94.56 93.12 93.85 5,103,612 +0.01(+0.01%)
Nov 30, 2015 94.69 94.77 93.84 93.84 4,012,949 -0.72(-0.76%)
Nov 27, 2015 94.19 94.83 94.17 94.56 1,567,885 +0.49(+0.52%)
Nov 25, 2015 94.44 94.07 94.07 94.07 2,291,624 -0.33(-0.35%)
Nov 24, 2015 94.62 94.80 93.50 94.40 2,700,883 -0.83(-0.88%)
Nov 23, 2015 95.80 95.80 94.94 95.23 2,207,787 -0.12(-0.13%)
Nov 20, 2015 95.28 95.98 95.14 95.36 3,465,088 +0.55(+0.58%)
Nov 19, 2015 94.89 95.12 94.25 94.81 3,777,794 -0.22(-0.23%)
Nov 18, 2015 94.33 95.09 94.04 95.03 4,697,823 +1.04(+1.11%)
Nov 17, 2015 94.46 94.90 93.74 93.99 3,930,985 -0.22(-0.23%)
Nov 16, 2015 92.55 94.26 92.48 94.21 4,147,424 +1.38(+1.49%)
Nov 13, 2015 94.01 94.40 92.66 92.83 4,553,460 -1.36(-1.44%)
Nov 12, 2015 96.61 96.61 94.17 94.19 5,503,642 -2.49(-2.58%)
Nov 11, 2015 97.07 97.52 96.56 96.68 4,869,682 +0.22(+0.23%)
Nov 10, 2015 95.81 96.57 95.66 96.46 3,121,705 +0.17(+0.18%)
Nov 09, 2015 96.83 96.96 95.64 96.29 3,884,459 -0.99(-1.01%)
Nov 06, 2015 96.60 97.28 96.09 97.27 4,521,439 +0.78(+0.80%)
Nov 05, 2015 95.84 96.99 95.65 96.50 3,164,101 +0.16(+0.17%)
Nov 04, 2015 95.93 96.50 95.37 96.33 3,435,221 +0.38(+0.40%)
Nov 03, 2015 95.31 96.36 94.89 95.95 4,692,885 +0.71(+0.74%)
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.