Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	93.83	93.92	93.00	93.00	4,049,398	-0.71(-0.76%)
Nov 27, 2015	93.34	93.98	93.33	93.71	1,582,126	+0.48(+0.52%)
Nov 25, 2015	93.59	93.23	93.23	93.23	2,312,439	-0.32(-0.35%)
Nov 24, 2015	93.77	93.95	92.66	93.55	2,725,415	-0.83(-0.88%)
Nov 23, 2015	94.94	94.94	94.08	94.38	2,227,840	-0.12(-0.13%)
Nov 20, 2015	94.42	95.12	94.28	94.50	3,496,561	+0.54(+0.58%)
Nov 19, 2015	94.03	94.27	93.41	93.96	3,812,107	-0.22(-0.23%)
Nov 18, 2015	93.48	94.23	93.20	94.18	4,740,493	+1.04(+1.11%)
Nov 17, 2015	93.61	94.04	92.89	93.14	3,966,689	-0.22(-0.23%)
Nov 16, 2015	91.72	93.42	91.65	93.36	4,185,095	+1.37(+1.49%)
Nov 13, 2015	93.16	93.55	91.83	91.99	4,594,818	-1.35(-1.44%)
Nov 12, 2015	95.74	95.74	93.32	93.34	5,553,631	-2.47(-2.58%)
Nov 11, 2015	96.20	96.64	95.70	95.81	4,913,912	+0.22(+0.23%)
Nov 10, 2015	94.94	95.70	94.80	95.59	3,150,059	+0.17(+0.18%)
Nov 09, 2015	95.96	96.08	94.78	95.42	3,919,741	-0.98(-1.01%)
Nov 06, 2015	95.73	96.41	95.23	96.40	4,562,506	+0.77(+0.80%)
Nov 05, 2015	94.97	96.11	94.79	95.63	3,192,840	+0.16(+0.17%)
Nov 04, 2015	95.07	95.63	94.51	95.47	3,466,422	+0.38(+0.40%)
Nov 03, 2015	94.45	95.50	94.03	95.09	4,735,510	+0.70(+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.