MasterCard (NY: MA )

350.14 +2.72 (+0.78%)
Streaming Delayed Price Updated: 1:47 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 94.16 93.31 93.31 93.31 3,359,074 -1.45(-1.53%)
Dec 30, 2015 95.52 95.80 94.62 94.75 1,937,408 -0.81(-0.85%)
Dec 29, 2015 95.10 95.83 95.10 95.57 2,464,475 +1.14(+1.21%)
Dec 28, 2015 94.06 94.51 93.78 94.43 1,743,874 -0.06(-0.06%)
Dec 24, 2015 94.67 94.48 94.48 94.48 973,225 -0.13(-0.14%)
Dec 23, 2015 93.86 94.76 93.64 94.62 2,143,415 +1.14(+1.22%)
Dec 22, 2015 93.45 93.72 92.75 93.48 3,486,919 +0.48(+0.52%)
Dec 21, 2015 92.87 93.67 92.22 93.00 2,867,601 +0.72(+0.78%)
Dec 18, 2015 94.53 94.53 92.20 92.28 6,302,028 -2.91(-3.06%)
Dec 17, 2015 96.35 96.60 95.13 95.19 4,780,210 -0.68(-0.71%)
Dec 16, 2015 95.50 96.10 94.77 95.87 4,685,639 +1.54(+1.64%)
Dec 15, 2015 93.34 94.74 93.23 94.33 4,778,822 +2.04(+2.21%)
Dec 14, 2015 91.12 92.30 90.76 92.29 4,098,152 +1.41(+1.55%)
Dec 11, 2015 93.55 92.65 90.56 90.88 4,756,748 -2.66(-2.85%)
Dec 10, 2015 94.03 94.55 93.39 93.55 3,034,285 -0.20(-0.21%)
Dec 09, 2015 94.50 95.77 93.43 93.75 5,333,213 -0.34(-0.37%)
Dec 08, 2015 93.13 94.47 92.73 94.09 3,823,037 +0.34(+0.37%)
Dec 07, 2015 94.21 94.58 93.37 93.75 2,979,692 -0.84(-0.89%)
Dec 04, 2015 92.41 94.59 92.23 94.59 4,036,213 +2.63(+2.86%)
Dec 03, 2015 93.28 93.87 91.72 91.96 3,629,673 -1.09(-1.17%)
Dec 02, 2015 93.67 93.92 92.87 93.06 3,739,912 -0.80(-0.85%)
Dec 01, 2015 94.12 94.56 93.12 93.85 5,103,612 +0.01(+0.01%)
Nov 30, 2015 94.69 94.77 93.84 93.84 4,012,949 -0.72(-0.76%)
Nov 27, 2015 94.19 94.83 94.17 94.56 1,567,885 +0.49(+0.52%)
Nov 25, 2015 94.44 94.07 94.07 94.07 2,291,624 -0.33(-0.35%)
Nov 24, 2015 94.62 94.80 93.50 94.40 2,700,883 -0.83(-0.88%)
Nov 23, 2015 95.80 95.80 94.94 95.23 2,207,787 -0.12(-0.13%)
Nov 20, 2015 95.28 95.98 95.14 95.36 3,465,088 +0.55(+0.58%)
Nov 19, 2015 94.89 95.12 94.25 94.81 3,777,794 -0.22(-0.23%)
Nov 18, 2015 94.33 95.09 94.04 95.03 4,697,823 +1.04(+1.11%)
Nov 17, 2015 94.46 94.90 93.74 93.99 3,930,985 -0.22(-0.23%)
Nov 16, 2015 92.55 94.26 92.48 94.21 4,147,424 +1.38(+1.49%)
Nov 13, 2015 94.01 94.40 92.66 92.83 4,553,460 -1.36(-1.44%)
Nov 12, 2015 96.61 96.61 94.17 94.19 5,503,642 -2.49(-2.58%)
Nov 11, 2015 97.07 97.52 96.56 96.68 4,869,682 +0.22(+0.23%)
Nov 10, 2015 95.81 96.57 95.66 96.46 3,121,705 +0.17(+0.18%)
Nov 09, 2015 96.83 96.96 95.64 96.29 3,884,459 -0.99(-1.01%)
Nov 06, 2015 96.60 97.28 96.09 97.27 4,521,439 +0.78(+0.80%)
Nov 05, 2015 95.84 96.99 95.65 96.50 3,164,101 +0.16(+0.17%)
Nov 04, 2015 95.93 96.50 95.37 96.33 3,435,221 +0.38(+0.40%)
Nov 03, 2015 95.31 96.36 94.89 95.95 4,692,885 +0.71(+0.74%)
Nov 02, 2015 94.78 95.52 94.58 95.24 5,718,848 +0.37(+0.39%)
Oct 30, 2015 96.57 96.79 94.61 94.87 5,779,640 -1.53(-1.59%)
Oct 29, 2015 95.72 97.42 94.88 96.40 5,155,057 +0.48(+0.50%)
Oct 28, 2015 94.62 95.96 94.26 95.92 4,782,276 +1.59(+1.69%)
Oct 27, 2015 95.21 95.33 93.77 94.33 3,953,897 -1.15(-1.20%)
Oct 26, 2015 94.40 95.77 94.40 95.48 3,810,447 -0.15(-0.16%)
Oct 23, 2015 95.12 95.70 94.09 95.63 5,468,144 +1.70(+1.81%)
Oct 22, 2015 93.38 94.63 93.11 93.94 4,208,466 +1.36(+1.47%)
Oct 21, 2015 94.02 94.26 92.46 92.58 3,026,419 -1.03(-1.10%)
Oct 20, 2015 93.42 93.76 93.03 93.60 2,558,132 -0.07(-0.07%)
Oct 19, 2015 93.16 93.91 92.97 93.67 4,199,100 +0.10(+0.10%)
Oct 16, 2015 93.32 93.62 92.64 93.57 3,535,533 +0.46(+0.49%)
Oct 15, 2015 91.96 93.11 91.54 93.11 3,023,651 +2.04(+2.24%)
Oct 14, 2015 91.72 92.18 90.84 91.07 2,955,535 -0.86(-0.94%)
Oct 13, 2015 92.31 92.65 91.89 91.94 2,519,316 -0.68(-0.73%)
Oct 12, 2015 91.84 92.79 91.83 92.62 2,689,864 +0.79(+0.86%)
Oct 09, 2015 91.65 92.18 91.15 91.83 4,938,826 -0.05(-0.05%)
Oct 08, 2015 90.76 92.00 90.71 91.88 3,099,365 +0.66(+0.72%)
Oct 07, 2015 90.57 91.30 90.28 91.22 3,920,022 +1.36(+1.51%)
Oct 06, 2015 89.93 90.75 89.71 89.86 3,806,429 -0.39(-0.43%)
Oct 05, 2015 88.77 90.29 88.55 90.25 4,011,237 +2.16(+2.45%)
Oct 02, 2015 85.41 88.13 85.07 88.09 3,703,855 +1.28(+1.48%)
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.