MasterCard (NY: MA )

302.25 -1.46 (-0.48%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 103.54 104.28 101.38 102.20 6,888,943 -1.62(-1.56%)
Nov 29, 2016 103.68 104.37 103.33 103.82 3,356,613 +0.46(+0.45%)
Nov 28, 2016 105.42 105.42 103.05 103.36 5,348,565 -2.37(-2.24%)
Nov 25, 2016 104.62 105.73 104.53 105.73 1,566,890 +1.17(+1.12%)
Nov 23, 2016 104.56 104.56 104.56 0 -1.37(-1.29%)
Nov 22, 2016 106.00 106.13 104.74 105.93 4,570,145 -0.01(-0.01%)
Nov 21, 2016 104.78 106.00 104.69 105.94 2,650,680 +1.16(+1.11%)
Nov 18, 2016 104.65 105.10 104.31 104.78 3,274,975 +0.33(+0.32%)
Nov 17, 2016 104.40 105.25 103.74 104.45 3,096,822 +0.45(+0.43%)
Nov 16, 2016 102.43 104.00 102.43 104.00 4,567,900 +1.52(+1.48%)
Nov 15, 2016 101.38 102.99 101.38 102.48 4,633,090 +1.34(+1.32%)
Nov 14, 2016 105.02 105.10 100.36 101.14 7,105,765 -3.48(-3.33%)
Nov 11, 2016 103.86 105.06 103.66 104.62 3,300,333 +0.12(+0.11%)
Nov 10, 2016 106.66 107.14 102.45 104.50 6,584,263 -1.69(-1.59%)
Nov 09, 2016 104.91 106.45 103.86 106.19 4,774,853 +0.49(+0.46%)
Nov 08, 2016 105.74 106.47 105.53 105.70 2,864,132 -0.26(-0.25%)
Nov 07, 2016 104.58 106.03 104.53 105.96 3,067,325 +2.93(+2.84%)
Nov 04, 2016 103.90 104.43 103.03 103.03 3,067,158 -0.75(-0.72%)
Nov 03, 2016 103.52 104.46 103.51 103.78 3,127,329 -0.22(-0.21%)
Nov 02, 2016 104.28 105.00 104.00 104.00 3,527,347 -0.96(-0.91%)
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.