Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 146.19 146.19 146.19 0 -0.40(-0.27%)
Dec 28, 2017 146.68 147.41 146.04 146.59 1,625,311 +0.36(+0.24%)
Dec 27, 2017 146.39 146.60 145.94 146.23 1,791,360 +0.12(+0.08%)
Dec 26, 2017 145.44 146.17 144.77 146.12 1,243,908 +0.42(+0.28%)
Dec 22, 2017 145.79 146.35 145.18 145.70 1,959,135 +0.31(+0.21%)
Dec 21, 2017 146.28 147.03 145.29 145.39 2,886,761 -0.89(-0.61%)
Dec 20, 2017 147.30 147.51 145.88 146.28 2,062,889 -0.22(-0.15%)
Dec 19, 2017 147.74 147.93 146.26 146.50 2,785,048 -1.39(-0.94%)
Dec 18, 2017 148.88 149.37 147.84 147.89 3,656,297 -0.27(-0.18%)
Dec 15, 2017 147.44 148.38 145.71 148.16 5,246,410 +1.42(+0.97%)
Dec 14, 2017 146.73 148.31 146.60 146.74 3,123,218 +0.23(+0.16%)
Dec 13, 2017 147.29 148.20 146.48 146.51 3,746,531 -0.78(-0.53%)
Dec 12, 2017 147.29 148.48 145.47 147.29 3,478,781 +1.56(+1.07%)
Dec 11, 2017 145.09 146.09 144.98 145.73 3,322,266 +0.96(+0.66%)
Dec 08, 2017 145.28 145.31 144.08 144.77 2,610,642 +0.43(+0.29%)
Dec 07, 2017 142.47 145.28 142.47 144.35 3,538,720 +1.96(+1.38%)
Dec 06, 2017 140.12 143.02 139.68 142.39 3,876,832 +2.21(+1.58%)
Dec 05, 2017 138.79 141.32 135.81 140.18 7,047,216 +1.64(+1.19%)
Dec 04, 2017 144.80 145.38 138.49 138.53 7,749,994 -6.05(-4.18%)
Dec 01, 2017 145.27 145.84 142.32 144.58 4,071,958 -0.75(-0.52%)
Nov 30, 2017 144.22 146.01 143.15 145.33 7,153,526 +2.05(+1.43%)
Nov 29, 2017 149.08 149.20 140.32 143.29 7,471,746 -5.64(-3.79%)
Nov 28, 2017 148.27 149.37 148.12 148.93 4,011,434 +1.18(+0.80%)
Nov 27, 2017 148.69 147.51 147.75 3,375,099 +0.22(+0.15%)
Nov 24, 2017 146.23 147.78 146.04 147.53 1,633,238 +1.44(+0.99%)
Nov 22, 2017 147.21 147.34 145.80 146.09 2,752,533 -1.22(-0.83%)
Nov 21, 2017 144.85 147.42 144.81 147.30 4,140,155 +2.85(+1.97%)
Nov 20, 2017 144.26 145.16 144.13 144.46 2,121,076 +0.52(+0.36%)
Nov 17, 2017 144.23 144.42 143.22 143.93 3,299,027 -1.27(-0.87%)
Nov 16, 2017 143.91 145.40 143.53 145.20 2,746,058 +1.93(+1.35%)
Nov 15, 2017 144.27 144.41 143.04 143.27 3,164,224 -1.56(-1.08%)
Nov 14, 2017 144.18 145.35 143.96 144.83 3,170,720 +0.25(+0.17%)
Nov 13, 2017 143.68 145.07 143.66 144.58 1,812,199 +0.14(+0.10%)
Nov 10, 2017 143.91 144.65 143.63 144.44 1,859,407 +0.24(+0.17%)
Nov 09, 2017 144.18 144.75 142.55 144.19 2,812,830 -0.66(-0.45%)
Nov 08, 2017 144.37 145.11 143.14 144.85 3,920,222 +0.00(+0.00%)
Nov 07, 2017 145.18 145.34 143.84 144.85 2,777,290 -0.12(-0.08%)
Nov 06, 2017 144.12 145.32 143.88 144.97 3,253,916 +0.77(+0.54%)
Nov 03, 2017 143.34 144.26 142.67 144.19 2,421,358 +1.00(+0.70%)
Nov 02, 2017 143.27 144.12 142.44 143.19 4,020,478 -0.62(-0.43%)
Nov 01, 2017 144.83 146.32 143.70 143.81 4,689,978 +0.12(+0.08%)
Oct 31, 2017 145.49 146.81 141.16 143.69 7,880,523 -0.17(-0.12%)
Oct 30, 2017 146.13 146.31 143.51 143.87 6,784,404 +0.42(+0.29%)
Oct 27, 2017 141.82 143.45 141.07 143.45 3,615,292 +1.86(+1.32%)
Oct 26, 2017 141.98 142.34 141.35 141.59 2,665,765 +0.34(+0.24%)
Oct 25, 2017 141.50 141.96 140.25 141.25 3,561,215 +0.42(+0.30%)
Oct 24, 2017 141.20 141.49 140.39 140.82 3,021,444 +0.23(+0.17%)
Oct 23, 2017 141.02 141.50 140.35 140.59 2,602,493 +0.17(+0.12%)
Oct 20, 2017 140.66 140.76 139.63 140.42 3,672,649 +0.39(+0.28%)
Oct 19, 2017 140.43 141.13 139.72 140.03 4,317,296 -1.17(-0.83%)
Oct 18, 2017 140.85 141.76 140.63 141.20 2,615,628 +0.25(+0.18%)
Oct 17, 2017 141.34 141.46 140.56 140.95 3,108,051 -0.28(-0.20%)
Oct 16, 2017 142.99 142.99 140.21 141.23 2,681,578 -1.08(-0.76%)
Oct 13, 2017 142.47 143.38 142.26 142.31 2,419,950 +0.58(+0.41%)
Oct 12, 2017 141.82 143.10 141.44 141.73 3,339,029 -0.11(-0.07%)
Oct 11, 2017 140.63 142.10 140.63 141.84 3,459,914 +1.16(+0.82%)
Oct 10, 2017 141.37 139.62 140.68 2,685,094 +1.06(+0.76%)
Oct 09, 2017 138.58 140.22 138.02 139.62 2,648,073 +1.00(+0.72%)
Oct 06, 2017 138.60 138.87 137.90 138.62 3,175,789 -0.22(-0.16%)
Oct 05, 2017 137.69 138.87 137.57 138.84 2,819,218 +1.82(+1.33%)
Oct 04, 2017 137.65 137.91 136.28 137.03 3,365,653 -0.90(-0.65%)
Oct 03, 2017 136.93 138.08 136.65 137.92 2,607,239 +1.16(+0.85%)
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.