MasterCard (NY: MA )

382.51 USD +31.98 (+9.12%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 196.59 201.67 195.80 201.07 7,944,600 +4.41(+2.24%)
Nov 29, 2018 202.05 202.05 196.31 196.66 5,445,472 -5.62(-2.78%)
Nov 28, 2018 195.00 202.47 193.27 202.28 6,191,032 +9.30(+4.82%)
Nov 27, 2018 190.75 193.04 189.45 192.98 4,189,856 +1.13(+0.59%)
Nov 26, 2018 185.58 192.23 183.68 191.85 6,688,211 +9.25(+5.07%)
Nov 23, 2018 184.88 186.23 182.26 182.60 2,601,000 -5.06(-2.70%)
Nov 21, 2018 187.66 187.66 187.66 0 +0.60(+0.32%)
Nov 20, 2018 181.98 188.80 177.40 187.06 7,891,624 -2.22(-1.17%)
Nov 19, 2018 199.04 199.40 188.55 189.28 4,486,624 -9.76(-4.90%)
Nov 16, 2018 199.00 200.91 197.45 199.04 2,939,500 -1.67(-0.83%)
Nov 15, 2018 197.02 201.15 194.33 200.71 3,423,838 +3.13(+1.58%)
Nov 14, 2018 200.56 202.23 195.61 197.58 3,218,574 -0.59(-0.30%)
Nov 13, 2018 199.78 202.25 197.55 198.17 2,851,081 -0.97(-0.49%)
Nov 12, 2018 204.62 205.25 198.73 199.14 3,503,632 -6.48(-3.15%)
Nov 09, 2018 207.38 207.98 203.42 205.62 3,229,900 -3.24(-1.55%)
Nov 08, 2018 207.36 208.86 206.00 208.86 3,912,060 +0.62(+0.30%)
Nov 07, 2018 202.19 208.38 201.74 208.24 4,921,956 +9.09(+4.56%)
Nov 06, 2018 198.50 200.67 197.53 199.15 2,916,034 +1.17(+0.59%)
Nov 05, 2018 198.20 199.13 194.29 197.98 3,110,254 +0.26(+0.13%)
Nov 02, 2018 198.92 200.99 195.25 197.72 4,261,500 -1.99(-1.00%)
Nov 01, 2018 198.89 200.00 195.01 199.71 4,438,497 +2.04(+1.03%)
Oct 31, 2018 193.25 199.96 193.25 197.67 7,683,159 +9.94(+5.29%)
Oct 30, 2018 192.58 193.63 183.75 187.73 9,237,550 -3.31(-1.73%)
Oct 29, 2018 200.35 202.34 187.63 191.04 6,621,180 -6.45(-3.27%)
Oct 26, 2018 199.20 202.41 195.73 197.49 6,523,500 -6.71(-3.29%)
Oct 25, 2018 197.00 205.10 195.71 204.20 4,938,060 +8.51(+4.35%)
Oct 24, 2018 202.64 203.47 195.38 195.69 4,414,962 -6.74(-3.33%)
Oct 23, 2018 199.49 203.73 196.60 202.43 5,076,732 -2.07(-1.01%)
Oct 22, 2018 203.72 206.26 201.88 204.50 4,045,032 +1.44(+0.71%)
Oct 19, 2018 203.87 207.44 203.00 203.06 4,832,500 -0.56(-0.28%)
Oct 18, 2018 206.97 207.22 202.26 203.62 6,263,964 -3.76(-1.81%)
Oct 17, 2018 207.63 208.00 204.69 207.38 4,431,116 -0.40(-0.19%)
Oct 16, 2018 202.68 208.12 202.53 207.78 4,694,751 +7.46(+3.72%)
Oct 15, 2018 203.72 203.80 199.53 200.32 3,968,876 -3.90(-1.91%)
Oct 12, 2018 200.57 204.84 199.54 204.22 6,160,200 +9.71(+4.99%)
Oct 11, 2018 194.65 199.73 192.91 194.51 9,184,864 -2.18(-1.11%)
Oct 10, 2018 209.33 209.33 196.01 196.69 8,279,666 -13.07(-6.23%)
Oct 09, 2018 208.06 210.99 206.69 209.76 5,659,262 +1.50(+0.72%)
Oct 08, 2018 211.70 211.80 203.25 208.26 5,610,607 -5.00(-2.34%)
Oct 05, 2018 216.45 217.19 211.85 213.26 4,268,200 -2.89(-1.34%)
Oct 04, 2018 222.07 222.15 214.59 216.15 5,664,701 -6.98(-3.13%)
Oct 03, 2018 223.78 224.33 222.55 223.13 2,662,385 +0.76(+0.34%)
Oct 02, 2018 223.50 223.73 221.01 222.37 3,060,837 -1.40(-0.63%)
Oct 01, 2018 224.84 225.35 223.09 223.77 2,955,454 +1.16(+0.52%)
Sep 28, 2018 222.13 223.69 221.05 222.61 2,954,900 +0.30(+0.13%)
Sep 27, 2018 222.69 223.61 222.06 222.31 2,645,173 +0.05(+0.02%)
Sep 26, 2018 222.62 224.36 221.70 222.26 2,963,611 +0.14(+0.06%)
Sep 25, 2018 221.92 223.04 221.22 222.12 2,181,328 +0.77(+0.35%)
Sep 24, 2018 220.41 222.14 218.21 221.35 2,519,984 -0.55(-0.25%)
Sep 21, 2018 222.14 223.37 220.89 221.90 7,177,800 +0.51(+0.23%)
Sep 20, 2018 219.98 221.92 218.90 221.39 3,108,563 +3.20(+1.47%)
Sep 19, 2018 220.63 221.41 217.16 218.19 2,882,896 -1.86(-0.85%)
Sep 18, 2018 217.46 220.96 217.30 220.05 2,851,276 +3.58(+1.65%)
Sep 17, 2018 219.97 219.98 216.11 216.47 2,500,716 -1.49(-0.68%)
Sep 14, 2018 218.00 218.82 216.42 217.96 2,638,000 +0.74(+0.34%)
Sep 13, 2018 214.77 218.69 214.37 217.22 3,882,833 +3.19(+1.49%)
Sep 12, 2018 213.05 214.46 211.86 214.03 2,291,311 +0.58(+0.27%)
Sep 11, 2018 210.52 213.56 210.10 213.45 2,728,525 +1.78(+0.84%)
Sep 10, 2018 212.66 213.48 211.38 211.67 3,326,296 +0.58(+0.27%)
Sep 07, 2018 211.02 213.24 209.70 211.09 3,298,500 -1.68(-0.79%)
Sep 06, 2018 211.44 213.27 210.47 212.77 3,032,858 +1.61(+0.76%)
Sep 05, 2018 215.76 215.77 210.31 211.16 3,869,482 -5.66(-2.61%)
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.