Indicators

MasterCard (NY: MA )

462.50 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	77.51	84.93	77.08	84.72	17,244,488	+5.33(+6.71%)
Jan 28, 2016	81.21	81.51	79.32	79.39	9,633,464	-1.31(-1.63%)
Jan 27, 2016	82.69	82.84	80.26	80.71	7,091,677	-2.08(-2.52%)
Jan 26, 2016	82.79	83.27	82.22	82.79	5,120,307	+0.22(+0.27%)
Jan 25, 2016	83.77	83.92	82.46	82.57	5,370,053	-1.17(-1.40%)
Jan 22, 2016	83.49	84.53	83.26	83.74	5,162,189	+1.79(+2.18%)
Jan 21, 2016	81.11	83.30	80.47	81.95	6,294,056	+0.94(+1.16%)
Jan 20, 2016	80.61	81.80	79.48	81.01	12,265,331	-1.04(-1.26%)
Jan 19, 2016	85.23	85.40	81.36	82.05	10,691,831	-2.37(-2.81%)
Jan 15, 2016	83.83	84.42	84.42	84.42	6,788,098	-1.90(-2.20%)
Jan 14, 2016	85.08	87.26	84.85	86.32	6,553,190	+1.45(+1.70%)
Jan 13, 2016	87.62	87.69	84.46	84.88	5,143,738	-2.14(-2.46%)
Jan 12, 2016	87.18	87.43	85.76	87.02	4,666,417	+0.82(+0.95%)
Jan 11, 2016	85.89	86.69	84.97	86.20	6,142,573	+0.66(+0.77%)
Jan 08, 2016	87.52	87.78	85.38	85.54	6,212,594	-1.67(-1.91%)
Jan 07, 2016	87.13	87.90	86.30	87.21	6,934,623	-1.63(-1.83%)
Jan 06, 2016	88.97	89.82	88.48	88.84	4,592,104	-1.38(-1.53%)
Jan 05, 2016	90.59	91.01	89.66	90.22	4,582,910	+0.17(+0.19%)

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.