Skip to main content

MasterCard (NY: MA )

480.35 +2.40 (+0.50%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 87.97 88.07 87.34 87.45 3,757,470 -0.53(-0.60%)
May 28, 2015 87.77 88.11 87.30 87.98 1,876,304 +0.22(+0.25%)
May 27, 2015 87.30 87.94 87.10 87.76 2,740,845 +0.66(+0.76%)
May 26, 2015 87.77 87.81 86.77 87.10 3,128,649 -0.76(-0.86%)
May 22, 2015 88.10 87.85 87.85 87.85 2,582,977 -0.20(-0.23%)
May 21, 2015 88.23 88.48 87.89 88.05 3,050,142 -0.32(-0.36%)
May 20, 2015 89.19 89.19 87.97 88.37 2,849,849 -0.53(-0.60%)
May 19, 2015 88.73 89.16 88.29 88.91 3,460,246 +0.68(+0.77%)
May 18, 2015 88.05 88.30 87.04 88.22 4,516,872 -0.13(-0.15%)
May 15, 2015 88.94 89.57 88.18 88.36 3,591,160 -0.59(-0.66%)
May 14, 2015 88.24 89.00 87.96 88.94 3,658,267 +1.25(+1.43%)
May 13, 2015 87.91 88.13 87.22 87.69 3,632,846 +0.12(+0.14%)
May 12, 2015 87.10 87.89 86.80 87.57 5,477,510 -0.12(-0.14%)
May 11, 2015 88.60 88.91 87.67 87.69 4,991,750 -0.94(-1.06%)
May 08, 2015 88.00 89.41 87.81 88.63 10,480,294 +1.38(+1.59%)
May 07, 2015 85.98 87.35 85.64 87.25 4,610,686 +1.40(+1.63%)
May 06, 2015 86.30 86.68 85.27 85.84 3,688,236 -0.20(-0.23%)
May 05, 2015 86.38 87.12 85.83 86.04 3,911,445 -0.38(-0.44%)
May 04, 2015 86.72 87.19 86.07 86.42 4,849,949 -0.07(-0.08%)
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.