MasterCard (NY: MA )

323.05 +4.76 (+1.50%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 128.00 128.45 127.40 127.80 3,347,529 -0.11(-0.09%)
Jul 28, 2017 128.96 129.99 127.32 127.91 5,257,924 -1.02(-0.79%)
Jul 27, 2017 132.00 132.20 126.55 128.93 4,914,542 -2.06(-1.57%)
Jul 26, 2017 129.92 131.18 129.76 130.99 3,545,655 +1.01(+0.78%)
Jul 25, 2017 130.00 130.18 129.22 129.98 2,476,008 +0.46(+0.36%)
Jul 24, 2017 129.39 129.90 128.60 129.52 3,065,440 +0.25(+0.19%)
Jul 21, 2017 128.53 130.20 128.34 129.27 4,375,492 +0.80(+0.62%)
Jul 20, 2017 128.84 127.94 128.47 2,350,324 +0.43(+0.34%)
Jul 19, 2017 127.73 128.27 127.56 128.04 2,550,405 +0.31(+0.24%)
Jul 18, 2017 127.11 128.16 127.00 127.73 3,732,790 +0.30(+0.24%)
Jul 17, 2017 127.26 127.58 126.54 127.43 2,291,720 +0.42(+0.33%)
Jul 14, 2017 125.56 127.53 125.56 127.01 2,690,807 +1.54(+1.23%)
Jul 13, 2017 125.62 126.40 125.37 125.47 3,330,947 +0.19(+0.15%)
Jul 12, 2017 125.00 125.75 124.60 125.28 2,770,351 +1.05(+0.85%)
Jul 11, 2017 122.81 124.71 122.50 124.23 3,885,719 +1.50(+1.22%)
Jul 10, 2017 122.16 123.19 121.82 122.73 2,886,891 +0.53(+0.43%)
Jul 07, 2017 121.39 122.72 121.07 122.20 2,119,025 +1.40(+1.16%)
Jul 06, 2017 121.34 121.68 120.65 120.80 2,702,563 -1.18(-0.97%)
Jul 05, 2017 121.14 122.16 121.12 121.98 3,856,490 +1.20(+0.99%)
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.