Indicators

MasterCard (NY: MA )

459.82 +0.03 (+0.01%)

Official Closing Price Updated: 4:10 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	170.31	172.89	169.78	169.79	4,273,236	-0.16(-0.10%)
Feb 27, 2018	171.69	173.09	169.96	169.96	3,949,832	-1.87(-1.09%)
Feb 26, 2018	170.51	172.09	170.08	171.83	4,231,115	+2.04(+1.20%)
Feb 23, 2018	168.00	169.81	166.63	169.79	3,202,549	+2.72(+1.62%)
Feb 22, 2018		167.93		167.08	5,789,963	+0.61(+0.37%)
Feb 21, 2018	169.40	170.32	166.43	166.47	6,206,725	-2.93(-1.73%)
Feb 20, 2018	168.94	170.44	168.13	169.40	3,881,215	-0.29(-0.17%)
Feb 16, 2018		169.69	169.69	169.69	0	+0.93(+0.55%)
Feb 15, 2018	168.04	168.77	165.88	168.76	4,036,356	+2.10(+1.26%)
Feb 14, 2018	163.61	166.80	163.26	166.66	4,351,370	+2.32(+1.41%)
Feb 13, 2018	161.65	164.97	161.34	164.34	3,589,606	+1.86(+1.15%)
Feb 12, 2018	161.14	163.09	159.96	162.48	5,409,983	+2.89(+1.81%)
Feb 09, 2018	156.18	160.84	153.18	159.59	6,524,512	+4.42(+2.85%)
Feb 08, 2018	163.04	163.49	155.01	155.17	6,631,400	-7.83(-4.81%)
Feb 07, 2018		166.75	161.81	163.00	4,516,916	-0.53(-0.33%)
Feb 06, 2018	155.05	163.61	151.51	163.53	7,491,191	+2.89(+1.80%)
Feb 05, 2018	161.69	166.12	158.44	160.64	7,400,965	-4.11(-2.50%)
Feb 02, 2018	166.06	171.10	164.63	164.76	6,786,905	-2.30(-1.38%)

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.