Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 88.08 88.88 87.66 88.35 5,026,341 +0.91(+1.04%)
Jun 29, 2015 88.54 88.95 87.34 87.44 4,683,565 -1.88(-2.11%)
Jun 26, 2015 89.60 89.62 88.75 89.32 3,386,988 +0.05(+0.05%)
Jun 25, 2015 90.61 90.61 89.11 89.28 3,401,632 -0.99(-1.10%)
Jun 24, 2015 90.14 90.87 90.06 90.27 3,896,370 -0.18(-0.20%)
Jun 23, 2015 90.42 90.71 90.12 90.45 4,439,071 +0.26(+0.29%)
Jun 22, 2015 90.34 90.85 90.03 90.18 3,481,199 +0.58(+0.64%)
Jun 19, 2015 90.56 90.69 89.52 89.61 5,302,260 -1.17(-1.29%)
Jun 18, 2015 89.38 91.02 89.35 90.78 4,452,349 +1.51(+1.69%)
Jun 17, 2015 89.17 89.76 88.75 89.27 3,134,590 +0.28(+0.32%)
Jun 16, 2015 88.21 89.24 87.97 88.98 2,588,430 +0.80(+0.91%)
Jun 15, 2015 87.83 88.41 87.09 88.18 3,416,509 -0.44(-0.50%)
Jun 12, 2015 88.89 89.10 88.09 88.62 2,938,861 -0.69(-0.77%)
Jun 11, 2015 89.17 89.91 88.82 89.31 3,601,304 +0.31(+0.35%)
Jun 10, 2015 87.42 89.18 87.33 89.00 3,944,277 +1.97(+2.26%)
Jun 09, 2015 86.69 87.24 86.28 87.04 2,512,953 +0.18(+0.21%)
Jun 08, 2015 87.32 87.53 86.74 86.86 2,710,276 -0.68(-0.78%)
Jun 05, 2015 87.37 87.74 86.69 87.54 2,809,167 +0.05(+0.05%)
Jun 04, 2015 87.85 88.52 87.25 87.49 3,512,924 -0.88(-0.99%)
Jun 03, 2015 88.18 88.90 87.80 88.37 3,849,323 +0.31(+0.35%)
Jun 02, 2015 87.08 88.39 86.42 88.06 2,958,355 +0.58(+0.66%)
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.