Indicators

MasterCard (NY: MA )

463.11 +1.00 (+0.22%)

Streaming Delayed Price Updated: 1:22 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	106.01	106.37	105.52	105.97	3,509,701	-0.11(-0.10%)
Feb 27, 2017	105.92	106.48	105.30	106.08	2,461,663	-0.41(-0.39%)
Feb 24, 2017	106.05	106.49	105.72	106.49	2,576,339	+0.25(+0.24%)
Feb 23, 2017	105.37	106.25	105.15	106.24	4,338,426	+1.25(+1.19%)
Feb 22, 2017	105.34	105.93	104.73	105.00	3,178,360	-0.69(-0.65%)
Feb 21, 2017	105.01	105.76	104.90	105.69	3,249,180	+0.71(+0.68%)
Feb 17, 2017		104.98	104.98	104.98	0	+0.12(+0.11%)
Feb 16, 2017	105.29	105.72	104.46	104.86	2,238,028	-0.34(-0.33%)
Feb 15, 2017	104.57	105.59	104.35	105.21	3,043,824	+0.75(+0.72%)
Feb 14, 2017	103.62	104.78	103.38	104.46	2,435,144	+0.58(+0.55%)
Feb 13, 2017	103.33	103.93	103.17	103.88	2,436,198	+0.97(+0.94%)
Feb 10, 2017	103.18	103.27	102.85	102.91	2,166,815	-0.03(-0.03%)
Feb 09, 2017	102.39	103.17	102.18	102.94	2,792,841	+0.56(+0.54%)
Feb 08, 2017	102.22	102.56	101.50	102.39	3,120,341	+0.11(+0.11%)
Feb 07, 2017	102.66	102.80	101.73	102.27	3,340,247	+0.01(+0.01%)
Feb 06, 2017	102.25	102.29	101.40	102.26	3,590,662	+0.01(+0.01%)
Feb 03, 2017	101.99	103.17	101.31	102.25	7,434,455	+1.38(+1.37%)
Feb 02, 2017	100.66	101.21	100.36	100.87	4,285,141	+0.13(+0.13%)

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.