MasterCard (NY: MA )

354.77 +11.64 (+3.39%)
Streaming Delayed Price Updated: 3:26 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 146.61 147.94 142.25 144.80 7,820,406 -0.18(-0.12%)
Oct 30, 2017 147.26 147.43 144.61 144.97 6,732,649 +0.42(+0.29%)
Oct 27, 2017 142.91 144.55 142.16 144.55 3,587,712 +1.88(+1.32%)
Oct 26, 2017 143.07 143.43 142.44 142.68 2,645,429 +0.34(+0.24%)
Oct 25, 2017 142.59 143.05 141.33 142.33 3,534,048 +0.43(+0.30%)
Oct 24, 2017 142.28 142.58 141.47 141.91 2,998,395 +0.23(+0.17%)
Oct 23, 2017 142.10 142.59 141.43 141.67 2,582,640 +0.17(+0.12%)
Oct 20, 2017 141.74 141.84 140.71 141.50 3,644,633 +0.39(+0.28%)
Oct 19, 2017 141.51 142.22 140.80 141.11 4,284,362 -1.18(-0.83%)
Oct 18, 2017 141.94 142.85 141.71 142.28 2,595,674 +0.25(+0.18%)
Oct 17, 2017 142.42 142.55 141.64 142.03 3,084,341 -0.28(-0.20%)
Oct 16, 2017 144.09 144.09 141.28 142.31 2,661,121 -1.09(-0.76%)
Oct 13, 2017 143.57 144.49 143.36 143.41 2,401,490 +0.58(+0.41%)
Oct 12, 2017 142.91 144.20 142.53 142.82 3,313,557 -0.11(-0.07%)
Oct 11, 2017 141.71 143.19 141.71 142.93 3,433,520 +1.17(+0.82%)
Oct 10, 2017 142.46 140.69 141.76 2,664,611 +1.07(+0.76%)
Oct 09, 2017 139.65 141.30 139.08 140.69 2,627,872 +1.00(+0.72%)
Oct 06, 2017 139.67 139.94 138.96 139.69 3,151,563 -0.22(-0.16%)
Oct 05, 2017 138.75 139.94 138.63 139.91 2,797,712 +1.83(+1.32%)
Oct 04, 2017 138.70 138.97 137.33 138.08 3,339,977 -0.90(-0.65%)
Oct 03, 2017 137.98 139.14 137.70 138.98 2,587,350 +1.17(+0.85%)
Oct 02, 2017 137.90 138.90 137.48 137.82 2,367,177 +0.60(+0.44%)
Sep 29, 2017 136.86 137.74 136.46 137.22 2,678,785 +0.97(+0.71%)
Sep 28, 2017 135.50 136.25 134.92 136.24 2,811,276 +0.51(+0.38%)
Sep 27, 2017 136.22 135.73 3,824,757 +1.26(+0.94%)
Sep 26, 2017 135.10 135.45 133.89 134.47 3,254,470 -0.19(-0.14%)
Sep 25, 2017 138.06 138.09 134.53 134.66 5,701,973 -3.23(-2.34%)
Sep 22, 2017 137.51 138.38 137.51 137.89 1,914,368 +0.16(+0.12%)
Sep 21, 2017 137.69 138.17 137.21 137.72 2,917,077 -0.50(-0.37%)
Sep 20, 2017 138.24 139.03 137.43 138.23 2,829,546 -0.24(-0.18%)
Sep 19, 2017 137.93 139.54 137.87 138.47 4,300,382 +1.06(+0.77%)
Sep 18, 2017 137.66 137.69 136.54 137.41 2,926,025 -0.18(-0.13%)
Sep 15, 2017 138.30 138.66 135.87 137.59 6,331,082 +0.11(+0.08%)
Sep 14, 2017 135.56 137.80 135.44 137.48 4,299,885 +1.33(+0.98%)
Sep 13, 2017 138.01 138.12 135.60 136.15 3,718,742 -2.25(-1.63%)
Sep 12, 2017 138.63 139.47 137.81 138.40 3,884,580 +0.42(+0.30%)
Sep 11, 2017 135.43 137.98 135.25 137.98 5,616,010 +4.64(+3.48%)
Sep 08, 2017 132.38 133.85 132.22 133.35 4,581,386 +0.67(+0.50%)
Sep 07, 2017 132.24 134.73 131.82 132.68 7,480,027 +3.54(+2.74%)
Sep 06, 2017 129.24 129.89 128.85 129.14 3,758,117 +0.22(+0.17%)
Sep 05, 2017 129.09 129.18 127.96 128.92 2,843,639 -0.56(-0.43%)
Sep 01, 2017 130.06 130.12 129.38 129.48 2,518,413 -0.06(-0.05%)
Aug 31, 2017 130.41 130.71 129.52 129.54 4,501,733 -0.49(-0.37%)
Aug 30, 2017 130.15 130.44 129.71 130.03 3,318,703 -0.04(-0.03%)
Aug 29, 2017 129.34 130.42 129.00 130.06 2,183,959 -0.01(-0.01%)
Aug 28, 2017 129.39 130.22 128.97 130.07 2,216,462 +1.07(+0.83%)
Aug 25, 2017 129.54 129.83 128.82 129.00 2,279,853 -0.20(-0.16%)
Aug 24, 2017 129.47 129.69 128.26 129.21 2,105,980 -0.11(-0.08%)
Aug 23, 2017 129.42 129.71 128.93 129.31 2,064,637 -0.71(-0.55%)
Aug 22, 2017 128.77 130.45 128.55 130.03 2,242,574 +1.81(+1.41%)
Aug 21, 2017 127.64 128.36 127.43 128.22 1,859,823 +0.78(+0.61%)
Aug 18, 2017 126.88 128.25 126.68 127.44 3,259,235 +0.25(+0.20%)
Aug 17, 2017 128.43 128.76 127.13 127.19 2,750,449 -1.45(-1.13%)
Aug 16, 2017 128.44 128.89 128.09 128.63 2,058,826 +0.77(+0.60%)
Aug 15, 2017 127.71 128.27 127.25 127.87 2,218,100 +0.48(+0.37%)
Aug 14, 2017 125.58 127.58 125.36 127.39 2,874,459 +2.47(+1.98%)
Aug 11, 2017 124.54 125.77 124.25 124.92 2,556,669 +0.86(+0.69%)
Aug 10, 2017 125.53 125.76 123.99 124.07 2,665,629 -1.99(-1.58%)
Aug 09, 2017 125.45 126.36 125.14 126.06 1,841,854 -0.12(-0.09%)
Aug 08, 2017 126.46 126.63 125.65 126.18 2,117,893 -0.52(-0.41%)
Aug 07, 2017 126.32 126.81 125.89 126.70 1,632,013 +0.54(+0.43%)
Aug 04, 2017 126.58 125.79 126.16 2,272,217 -0.07(-0.05%)
Aug 03, 2017 126.72 126.89 125.59 126.22 2,642,617 -0.70(-0.55%)
Aug 02, 2017 126.08 126.92 125.57 126.92 3,682,539 +1.09(+0.87%)
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.