MasterCard (NY: MA )

284.34 -2.43 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 90.20 90.29 88.95 90.12 4,549,828 +1.36(+1.53%)
Sep 29, 2015 88.67 89.55 88.02 88.76 4,501,215 +0.41(+0.46%)
Sep 28, 2015 90.97 91.09 88.16 88.35 4,966,826 -2.95(-3.23%)
Sep 25, 2015 92.09 92.10 90.70 91.30 3,880,798 +0.18(+0.20%)
Sep 24, 2015 91.41 91.57 90.11 91.12 3,513,914 -1.02(-1.11%)
Sep 23, 2015 91.91 92.74 91.81 92.14 2,557,025 +0.07(+0.08%)
Sep 22, 2015 91.73 92.31 91.41 92.07 3,457,138 -0.98(-1.05%)
Sep 21, 2015 92.87 94.07 92.58 93.05 3,997,141 +0.90(+0.98%)
Sep 18, 2015 92.05 93.32 91.84 92.15 8,342,890 -1.06(-1.14%)
Sep 17, 2015 92.65 94.84 92.63 93.21 4,626,413 +0.48(+0.52%)
Sep 16, 2015 92.32 92.77 91.87 92.73 4,128,608 +0.62(+0.67%)
Sep 15, 2015 91.28 92.60 90.18 92.11 4,670,215 +1.17(+1.29%)
Sep 14, 2015 91.28 91.45 90.55 90.94 3,740,391 -0.41(-0.45%)
Sep 11, 2015 89.51 91.42 89.46 91.35 4,572,374 +1.67(+1.86%)
Sep 10, 2015 89.80 90.69 89.55 89.68 7,369,810 -0.29(-0.32%)
Sep 09, 2015 91.20 93.55 89.77 89.97 8,117,878 -2.93(-3.15%)
Sep 08, 2015 92.21 93.13 91.58 92.90 4,176,303 +2.37(+2.62%)
Sep 04, 2015 90.75 90.53 90.53 90.53 3,595,400 -1.12(-1.22%)
Sep 03, 2015 90.99 92.35 90.94 91.65 3,617,897 +1.22(+1.35%)
Sep 02, 2015 90.16 90.57 88.99 90.43 5,174,852 +1.38(+1.55%)
Sep 01, 2015 90.06 91.04 88.54 89.05 6,341,465 -3.32(-3.59%)
Aug 31, 2015 93.42 93.64 92.00 92.37 4,962,434 -1.71(-1.82%)
Aug 28, 2015 93.69 94.17 93.06 94.08 3,136,588 +0.03(+0.03%)
Aug 27, 2015 93.15 94.21 92.05 94.05 5,435,333 +2.34(+2.55%)
Aug 26, 2015 88.91 91.87 87.95 91.71 6,589,031 +4.89(+5.63%)
Aug 25, 2015 90.83 90.89 86.66 86.82 6,600,382 -1.01(-1.15%)
Aug 24, 2015 85.50 90.55 74.61 87.83 11,371,377 -2.85(-3.14%)
Aug 21, 2015 93.53 93.93 90.64 90.68 7,992,164 -3.88(-4.10%)
Aug 20, 2015 95.97 96.12 94.52 94.56 4,883,314 -2.04(-2.11%)
Aug 19, 2015 97.15 97.48 96.17 96.60 3,737,032 -1.00(-1.02%)
Aug 18, 2015 97.68 98.11 97.50 97.60 2,214,971 -0.26(-0.27%)
Aug 17, 2015 97.56 97.95 96.80 97.86 2,423,866 -0.03(-0.03%)
Aug 14, 2015 97.23 98.07 96.86 97.89 1,849,768 +0.66(+0.68%)
Aug 13, 2015 97.29 97.90 96.58 97.23 2,441,036 +0.19(+0.20%)
Aug 12, 2015 96.56 97.34 95.27 97.04 3,928,434 -0.16(-0.16%)
Aug 11, 2015 97.20 97.76 96.70 97.20 4,178,710 -0.88(-0.90%)
Aug 10, 2015 98.37 99.18 97.80 98.08 3,445,457 +0.31(+0.32%)
Aug 07, 2015 97.09 97.79 96.56 97.77 3,114,852 +0.61(+0.63%)
Aug 06, 2015 98.56 98.61 96.92 97.16 4,110,869 -1.11(-1.13%)
Aug 05, 2015 98.08 98.73 97.79 98.27 3,306,727 +0.97(+1.00%)
Aug 04, 2015 97.45 98.30 97.14 97.30 2,976,090 -0.14(-0.14%)
Aug 03, 2015 97.74 97.88 96.31 97.44 2,989,773 +0.04(+0.04%)
Jul 31, 2015 98.65 98.78 97.27 97.40 3,956,686 -1.01(-1.03%)
Jul 30, 2015 96.64 98.82 96.11 98.41 4,407,230 +1.68(+1.74%)
Jul 29, 2015 94.40 97.95 93.00 96.73 11,421,638 +1.57(+1.65%)
Jul 28, 2015 95.07 95.47 94.71 95.16 6,527,111 +0.77(+0.82%)
Jul 27, 2015 95.47 95.83 94.30 94.39 4,538,910 -1.44(-1.50%)
Jul 24, 2015 97.30 97.49 95.52 95.83 6,799,853 +0.67(+0.70%)
Jul 23, 2015 96.90 96.97 94.86 95.16 4,895,266 -1.72(-1.78%)
Jul 22, 2015 96.30 97.36 96.15 96.88 3,809,898 +0.17(+0.18%)
Jul 21, 2015 97.20 97.40 96.32 96.71 3,836,185 -0.55(-0.57%)
Jul 20, 2015 96.56 97.76 96.41 97.26 4,622,219 +1.18(+1.23%)
Jul 17, 2015 95.56 96.26 94.45 96.08 2,726,316 +0.26(+0.27%)
Jul 16, 2015 95.75 95.97 95.46 95.82 3,100,388 +0.57(+0.60%)
Jul 15, 2015 95.51 95.60 94.65 95.25 3,969,591 -0.02(-0.02%)
Jul 14, 2015 95.70 95.90 95.15 95.27 3,148,271 -0.23(-0.24%)
Jul 13, 2015 95.37 95.70 95.11 95.50 3,454,248 +0.88(+0.93%)
Jul 10, 2015 94.45 95.00 94.08 94.62 2,721,770 +1.58(+1.70%)
Jul 09, 2015 93.73 94.14 92.99 93.04 2,985,862 +0.55(+0.59%)
Jul 08, 2015 92.97 93.27 92.32 92.49 4,367,167 -1.40(-1.49%)
Jul 07, 2015 94.54 94.54 92.29 93.89 4,859,393 -0.63(-0.67%)
Jul 06, 2015 93.40 94.68 93.23 94.52 3,041,963 +0.28(+0.30%)
Jul 02, 2015 94.49 94.24 94.24 94.24 3,034,700 -0.26(-0.28%)
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.