Skip to main content

MasterCard (NY: MA )

479.85 +1.90 (+0.40%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 93.44 92.59 92.59 92.59 3,384,895 -1.44(-1.53%)
Dec 30, 2015 94.79 95.07 93.90 94.03 1,952,301 -0.81(-0.85%)
Dec 29, 2015 94.37 95.10 94.37 94.84 2,483,420 +1.13(+1.21%)
Dec 28, 2015 93.35 93.79 93.07 93.71 1,757,279 -0.06(-0.06%)
Dec 24, 2015 93.94 93.76 93.76 93.76 980,707 -0.13(-0.14%)
Dec 23, 2015 93.15 94.04 92.93 93.90 2,159,892 +1.13(+1.22%)
Dec 22, 2015 92.74 93.00 92.04 92.77 3,513,724 +0.48(+0.52%)
Dec 21, 2015 92.17 92.96 91.52 92.29 2,889,644 +0.71(+0.78%)
Dec 18, 2015 93.81 93.81 91.50 91.58 6,350,472 -2.89(-3.06%)
Dec 17, 2015 95.62 95.87 94.40 94.47 4,816,956 -0.68(-0.71%)
Dec 16, 2015 94.77 95.37 94.05 95.14 4,721,658 +1.53(+1.64%)
Dec 15, 2015 92.63 94.02 92.52 93.61 4,815,558 +2.03(+2.21%)
Dec 14, 2015 90.43 91.60 90.06 91.59 4,129,654 +1.40(+1.55%)
Dec 11, 2015 92.83 91.95 89.87 90.19 4,793,314 -2.64(-2.85%)
Dec 10, 2015 93.32 93.83 92.68 92.83 3,057,610 -0.20(-0.21%)
Dec 09, 2015 93.78 95.04 92.72 93.03 5,374,210 -0.34(-0.37%)
Dec 08, 2015 92.42 93.74 92.02 93.37 3,852,425 +0.34(+0.37%)
Dec 07, 2015 93.49 93.86 92.66 93.03 3,002,597 -0.84(-0.89%)
Dec 04, 2015 91.71 93.87 91.53 93.87 4,067,240 +2.61(+2.86%)
Dec 03, 2015 92.57 93.16 91.02 91.26 3,657,574 -1.08(-1.17%)
Dec 02, 2015 92.96 93.20 92.17 92.35 3,768,661 -0.79(-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.