Indicators

MasterCard (NY: MA )

490.59 -2.42 (-0.49%)

Streaming Delayed Price Updated: 12:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	93.69	93.78	92.86	92.86	4,055,396	-0.71(-0.76%)
Nov 27, 2015	93.20	93.84	93.19	93.57	1,584,470	+0.48(+0.52%)
Nov 25, 2015	93.45	93.09	93.09	93.09	2,315,864	-0.32(-0.35%)
Nov 24, 2015	93.63	93.81	92.52	93.41	2,729,452	-0.83(-0.88%)
Nov 23, 2015	94.79	94.79	93.94	94.24	2,231,140	-0.12(-0.13%)
Nov 20, 2015	94.28	94.98	94.14	94.36	3,501,740	+0.54(+0.58%)
Nov 19, 2015	93.89	94.13	93.27	93.82	3,817,753	-0.22(-0.23%)
Nov 18, 2015	93.34	94.09	93.06	94.04	4,747,515	+1.03(+1.11%)
Nov 17, 2015	93.47	93.90	92.76	93.00	3,972,565	-0.22(-0.23%)
Nov 16, 2015	91.58	93.28	91.51	93.22	4,191,294	+1.37(+1.49%)
Nov 13, 2015	93.02	93.41	91.69	91.86	4,601,624	-1.35(-1.44%)
Nov 12, 2015	95.60	95.60	93.18	93.20	5,561,857	-2.47(-2.58%)
Nov 11, 2015	96.06	96.50	95.55	95.67	4,921,191	+0.22(+0.23%)
Nov 10, 2015	94.80	95.56	94.66	95.45	3,154,725	+0.17(+0.18%)
Nov 09, 2015	95.82	95.94	94.64	95.28	3,925,547	-0.98(-1.01%)
Nov 06, 2015	95.59	96.26	95.09	96.26	4,569,264	+0.77(+0.80%)
Nov 05, 2015	94.83	95.97	94.65	95.49	3,197,569	+0.16(+0.17%)
Nov 04, 2015	94.93	95.49	94.37	95.33	3,471,557	+0.38(+0.40%)
Nov 03, 2015	94.31	95.35	93.89	94.95	4,742,524	+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.