Skip to main content

MasterCard (NY: MA )

374.00 +0.09 (+0.02%)
Streaming Delayed Price Updated: 2:11 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 329.67 334.22 324.92 326.00 985,680 -6.89(-2.07%)
Oct 28, 2011 325.38 333.28 324.99 332.89 1,036,210 +5.10(+1.56%)
Oct 27, 2011 315.45 328.20 310.93 327.79 1,803,642 +18.86(+6.11%)
Oct 26, 2011 312.25 312.61 304.72 308.93 1,167,654 +1.45(+0.47%)
Oct 25, 2011 317.44 319.04 307.00 307.47 886,535 -12.37(-3.87%)
Oct 24, 2011 312.44 320.23 312.44 319.85 868,675 +6.84(+2.19%)
Oct 21, 2011 309.56 313.20 306.62 313.00 1,068,472 +7.25(+2.37%)
Oct 20, 2011 306.50 309.22 302.76 305.76 1,332,094 +1.79(+0.59%)
Oct 19, 2011 319.20 319.30 303.81 303.96 1,375,172 -15.13(-4.74%)
Oct 18, 2011 315.08 320.59 310.90 319.10 1,131,484 +4.48(+1.42%)
Oct 17, 2011 319.99 321.23 313.36 314.62 965,498 -6.06(-1.89%)
Oct 14, 2011 317.60 323.82 316.68 320.68 952,533 +5.25(+1.66%)
Oct 13, 2011 307.09 318.40 306.57 315.44 1,383,915 +7.51(+2.44%)
Oct 12, 2011 313.95 316.73 307.09 307.93 1,510,445 -1.43(-0.46%)
Oct 11, 2011 303.35 312.79 302.30 309.35 1,166,769 +3.47(+1.14%)
Oct 10, 2011 296.23 305.89 296.23 305.88 1,014,756 +13.47(+4.61%)
Oct 07, 2011 298.11 299.72 290.37 292.41 1,314,379 -4.51(-1.52%)
Oct 06, 2011 296.34 298.23 290.29 296.91 1,423,031 +2.75(+0.94%)
Oct 05, 2011 289.19 294.58 283.79 294.16 1,710,519 +5.46(+1.89%)
Oct 04, 2011 288.99 289.65 274.95 288.70 2,844,663 -3.02(-1.04%)
Oct 03, 2011 298.81 304.03 291.43 291.72 1,532,094 -5.89(-1.98%)
Sep 30, 2011 304.05 304.25 293.22 297.61 1,832,437 -10.52(-3.41%)
Sep 29, 2011 315.65 316.97 301.66 308.13 1,089,944 -1.36(-0.44%)
Sep 28, 2011 317.22 319.05 308.86 309.49 1,094,159 -7.78(-2.45%)
Sep 27, 2011 318.18 320.91 312.92 317.27 1,307,704 +3.48(+1.11%)
Sep 26, 2011 318.89 322.76 310.72 313.79 1,693,164 -2.47(-0.78%)
Sep 23, 2011 309.74 317.30 307.99 316.26 1,379,039 +5.70(+1.83%)
Sep 22, 2011 311.57 317.19 303.31 310.56 2,364,253 -9.39(-2.94%)
Sep 21, 2011 332.71 334.51 319.92 319.95 1,511,336 -12.02(-3.62%)
Sep 20, 2011 326.83 339.63 326.83 331.98 2,440,553 +5.44(+1.67%)
Sep 19, 2011 320.50 330.31 318.04 326.53 1,757,676 +0.97(+0.30%)
Sep 16, 2011 328.27 330.31 317.35 325.57 5,589,548 -0.93(-0.28%)
Sep 15, 2011 317.87 328.01 310.16 326.50 2,357,884 +10.05(+3.18%)
Sep 14, 2011 309.69 317.78 306.27 316.44 1,905,806 +7.85(+2.55%)
Sep 13, 2011 302.49 308.62 300.32 308.59 1,107,198 +6.40(+2.12%)
Sep 12, 2011 300.23 305.43 295.30 302.19 1,642,224 +0.02(+0.01%)
Sep 09, 2011 315.46 316.80 302.04 302.17 1,883,480 -14.91(-4.70%)
Sep 08, 2011 316.46 323.86 314.71 317.08 1,706,369 -1.12(-0.35%)
Sep 07, 2011 307.92 318.43 307.17 318.20 1,751,986 +15.11(+4.98%)
Sep 06, 2011 293.78 303.39 292.32 303.09 1,307,395 +2.18(+0.72%)
Sep 02, 2011 302.76 306.49 300.32 300.92 929,472 -8.80(-2.84%)
Sep 01, 2011 309.78 314.51 308.24 309.72 1,124,845 +0.33(+0.11%)
Aug 31, 2011 312.42 315.06 306.03 309.39 1,101,499 -0.02(-0.01%)
Aug 30, 2011 305.28 311.35 301.26 309.41 1,194,731 +2.22(+0.72%)
Aug 29, 2011 309.16 313.37 301.99 307.19 1,611,199 +1.91(+0.63%)
Aug 26, 2011 301.06 306.86 294.06 305.28 1,121,053 +2.32(+0.77%)
Aug 25, 2011 306.00 309.18 301.18 302.96 880,564 -2.20(-0.72%)
Aug 24, 2011 302.44 309.48 299.29 305.16 1,247,518 +2.64(+0.87%)
Aug 23, 2011 289.70 302.61 285.51 302.52 1,142,245 +15.38(+5.36%)
Aug 22, 2011 288.96 289.67 282.82 287.14 1,097,060 +5.48(+1.95%)
Aug 19, 2011 282.72 291.18 281.51 281.66 1,664,396 -4.46(-1.56%)
Aug 18, 2011 297.97 300.28 284.05 286.12 2,263,464 -20.00(-6.53%)
Aug 17, 2011 316.34 316.74 303.19 306.11 1,565,618 -8.24(-2.62%)
Aug 16, 2011 313.25 317.17 308.21 314.35 1,569,589 +0.00(+0.00%)
Aug 15, 2011 310.62 317.64 305.96 314.35 1,589,447 +6.50(+2.11%)
Aug 12, 2011 308.72 312.21 298.57 307.85 1,385,350 +0.64(+0.21%)
Aug 11, 2011 290.17 309.66 287.05 307.21 2,717,041 +22.22(+7.80%)
Aug 10, 2011 294.66 301.40 284.90 284.99 3,176,633 -17.92(-5.92%)
Aug 09, 2011 289.13 302.91 276.39 302.91 2,853,742 +28.95(+10.57%)
Aug 08, 2011 295.46 302.44 273.69 273.96 3,057,290 -32.45(-10.59%)
Aug 05, 2011 308.51 310.54 294.03 306.41 2,532,921 +3.70(+1.22%)
Aug 04, 2011 313.25 314.93 302.72 302.72 2,615,583 -14.89(-4.69%)
Aug 03, 2011 292.97 319.44 292.34 317.61 5,531,254 +37.52(+13.39%)
Aug 02, 2011 284.25 290.34 280.09 280.09 1,238,759 -5.28(-1.85%)
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.