Indicators

MasterCard (NY: MA )

462.50 -0.32 (-0.07%)

Official Closing 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 (%)
Apr 28, 2017	112.27	112.83	111.58	111.82	3,678,458	-0.75(-0.67%)
Apr 27, 2017	112.00	112.77	111.62	112.57	3,485,689	+0.89(+0.80%)
Apr 26, 2017	111.56	112.05	111.46	111.67	2,291,430	+0.04(+0.03%)
Apr 25, 2017	111.84	111.97	111.40	111.63	2,989,411	+0.41(+0.37%)
Apr 24, 2017	111.32	111.50	110.55	111.22	3,337,173	+1.37(+1.25%)
Apr 21, 2017	110.36	111.13	109.60	109.85	4,231,195	-0.31(-0.28%)
Apr 20, 2017	108.53	110.45	108.31	110.15	3,598,203	+2.21(+2.05%)
Apr 19, 2017	108.14	108.78	107.78	107.94	2,332,750	-0.22(-0.20%)
Apr 18, 2017	108.14	108.79	107.76	108.16	2,227,187	-0.15(-0.13%)
Apr 17, 2017	107.44	108.38	107.21	108.31	1,801,319	+1.39(+1.30%)
Apr 13, 2017	106.92	107.85	106.71	106.91	2,798,746	-0.24(-0.22%)
Apr 12, 2017	107.33	107.95	107.04	107.15	2,757,936	-0.62(-0.57%)
Apr 11, 2017	107.57	108.21	107.15	107.77	2,128,151	-0.20(-0.19%)
Apr 10, 2017	107.94	108.69	107.94	107.97	1,937,826	+0.08(+0.07%)
Apr 07, 2017	107.84	108.39	107.55	107.89	2,075,448	-0.18(-0.17%)
Apr 06, 2017	107.73	108.25	107.39	108.08	2,328,983	+0.35(+0.32%)
Apr 05, 2017	107.90	108.80	107.57	107.73	2,586,684	+0.19(+0.18%)
Apr 04, 2017	107.67	108.27	107.36	107.54	2,261,513	-0.14(-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.