Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 93.39 93.52 92.09 92.21 4,179,394 -0.96(-1.03%)
Jul 30, 2015 91.49 93.55 90.99 93.17 4,655,298 +1.59(+1.74%)
Jul 29, 2015 89.37 92.73 88.04 91.58 12,064,524 +1.49(+1.65%)
Jul 28, 2015 90.00 90.38 89.66 90.09 6,894,500 +0.73(+0.82%)
Jul 27, 2015 90.38 90.72 89.28 89.36 4,794,390 -1.36(-1.50%)
Jul 24, 2015 92.12 92.30 90.43 90.72 7,182,594 +0.63(+0.70%)
Jul 23, 2015 91.74 91.80 89.81 90.09 5,170,804 -1.63(-1.78%)
Jul 22, 2015 91.17 92.17 91.03 91.72 4,024,344 +0.16(+0.18%)
Jul 21, 2015 92.02 92.21 91.19 91.56 4,052,111 -0.52(-0.57%)
Jul 20, 2015 91.41 92.55 91.27 92.08 4,882,388 +1.12(+1.23%)
Jul 17, 2015 90.47 91.13 89.42 90.96 2,879,771 +0.25(+0.27%)
Jul 16, 2015 90.65 90.86 90.37 90.71 3,274,898 +0.54(+0.60%)
Jul 15, 2015 90.42 90.51 89.61 90.17 4,193,026 -0.02(-0.02%)
Jul 14, 2015 90.60 90.79 90.08 90.19 3,325,476 -0.22(-0.24%)
Jul 13, 2015 90.29 90.60 90.04 90.41 3,648,676 +0.83(+0.93%)
Jul 10, 2015 89.42 89.94 89.07 89.58 2,874,969 +1.50(+1.70%)
Jul 09, 2015 88.74 89.12 88.03 88.08 3,153,926 +0.52(+0.59%)
Jul 08, 2015 88.02 88.30 87.40 87.56 4,612,980 -1.33(-1.49%)
Jul 07, 2015 89.50 89.50 87.37 88.89 5,132,912 -0.45(-0.50%)
Jul 06, 2015 88.27 89.48 88.11 89.33 3,218,634 +0.26(+0.30%)
Jul 02, 2015 89.30 89.07 89.07 89.07 3,210,949 -0.25(-0.28%)
Jul 01, 2015 89.28 89.74 88.85 89.31 3,953,640 +0.96(+1.09%)
Jun 30, 2015 88.08 88.88 87.66 88.35 5,026,341 +0.91(+1.04%)
Jun 29, 2015 88.54 88.95 87.34 87.44 4,683,565 -1.88(-2.11%)
Jun 26, 2015 89.60 89.62 88.75 89.32 3,386,988 +0.05(+0.05%)
Jun 25, 2015 90.61 90.61 89.11 89.28 3,401,632 -0.99(-1.10%)
Jun 24, 2015 90.14 90.87 90.06 90.27 3,896,370 -0.18(-0.20%)
Jun 23, 2015 90.42 90.71 90.12 90.45 4,439,071 +0.26(+0.29%)
Jun 22, 2015 90.34 90.85 90.03 90.18 3,481,199 +0.58(+0.64%)
Jun 19, 2015 90.56 90.69 89.52 89.61 5,302,260 -1.17(-1.29%)
Jun 18, 2015 89.38 91.02 89.35 90.78 4,452,349 +1.51(+1.69%)
Jun 17, 2015 89.17 89.76 88.75 89.27 3,134,590 +0.28(+0.32%)
Jun 16, 2015 88.21 89.24 87.97 88.98 2,588,430 +0.80(+0.91%)
Jun 15, 2015 87.83 88.41 87.09 88.18 3,416,509 -0.44(-0.50%)
Jun 12, 2015 88.89 89.10 88.09 88.62 2,938,861 -0.69(-0.77%)
Jun 11, 2015 89.17 89.91 88.82 89.31 3,601,304 +0.31(+0.35%)
Jun 10, 2015 87.42 89.18 87.33 89.00 3,944,277 +1.97(+2.26%)
Jun 09, 2015 86.69 87.24 86.28 87.04 2,512,953 +0.18(+0.21%)
Jun 08, 2015 87.32 87.53 86.74 86.86 2,710,276 -0.68(-0.78%)
Jun 05, 2015 87.37 87.74 86.69 87.54 2,809,167 +0.05(+0.05%)
Jun 04, 2015 87.85 88.52 87.25 87.49 3,512,924 -0.88(-0.99%)
Jun 03, 2015 88.18 88.90 87.80 88.37 3,849,323 +0.31(+0.35%)
Jun 02, 2015 87.08 88.39 86.42 88.06 2,958,355 +0.58(+0.66%)
Jun 01, 2015 87.33 87.84 86.58 87.48 2,788,443 +0.28(+0.33%)
May 29, 2015 87.72 87.82 87.09 87.20 3,768,248 -0.53(-0.60%)
May 28, 2015 87.52 87.86 87.05 87.73 1,881,687 +0.22(+0.25%)
May 27, 2015 87.05 87.69 86.85 87.51 2,748,707 +0.66(+0.76%)
May 26, 2015 87.52 87.56 86.52 86.85 3,137,623 -0.76(-0.86%)
May 22, 2015 87.85 87.60 87.60 87.60 2,590,386 -0.20(-0.23%)
May 21, 2015 87.98 88.23 87.64 87.80 3,058,891 -0.32(-0.36%)
May 20, 2015 88.93 88.93 87.72 88.12 2,858,024 -0.53(-0.60%)
May 19, 2015 88.47 88.91 88.04 88.65 3,470,172 +0.68(+0.77%)
May 18, 2015 87.80 88.05 86.79 87.97 4,529,828 -0.13(-0.15%)
May 15, 2015 88.69 89.31 87.92 88.10 3,601,461 -0.59(-0.66%)
May 14, 2015 87.98 88.75 87.71 88.69 3,668,760 +1.25(+1.43%)
May 13, 2015 87.66 87.88 86.97 87.44 3,643,267 +0.12(+0.14%)
May 12, 2015 86.85 87.64 86.55 87.32 5,493,222 -0.12(-0.14%)
May 11, 2015 88.35 88.65 87.42 87.44 5,006,068 -0.94(-1.06%)
May 08, 2015 87.74 89.15 87.56 88.38 10,510,356 +1.38(+1.59%)
May 07, 2015 85.73 87.10 85.39 87.00 4,623,912 +1.40(+1.63%)
May 06, 2015 86.05 86.43 85.02 85.60 3,698,816 -0.20(-0.23%)
May 05, 2015 86.14 86.87 85.59 85.80 3,922,665 -0.38(-0.44%)
May 04, 2015 86.47 86.94 85.83 86.18 4,863,861 -0.07(-0.08%)
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.