Skip to main content

MasterCard (NY: MA )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 96.42 96.64 94.46 94.71 5,789,020 -1.53(-1.59%)
Oct 29, 2015 95.57 97.26 94.72 96.25 5,163,424 +0.48(+0.50%)
Oct 28, 2015 94.47 95.81 94.11 95.77 4,790,038 +1.59(+1.69%)
Oct 27, 2015 95.06 95.17 93.61 94.18 3,960,314 -1.15(-1.20%)
Oct 26, 2015 94.25 95.62 94.25 95.33 3,816,632 -0.15(-0.16%)
Oct 23, 2015 94.96 95.55 93.94 95.48 5,477,019 +1.69(+1.81%)
Oct 22, 2015 93.23 94.48 92.96 93.79 4,215,297 +1.36(+1.47%)
Oct 21, 2015 93.87 94.11 92.31 92.43 3,031,331 -1.02(-1.10%)
Oct 20, 2015 93.27 93.60 92.88 93.45 2,562,284 -0.07(-0.07%)
Oct 19, 2015 93.01 93.76 92.82 93.52 4,205,915 +0.10(+0.10%)
Oct 16, 2015 93.16 93.47 92.48 93.42 3,541,271 +0.46(+0.49%)
Oct 15, 2015 91.82 92.96 91.39 92.96 3,028,558 +2.04(+2.24%)
Oct 14, 2015 91.58 92.04 90.70 90.93 2,960,332 -0.86(-0.94%)
Oct 13, 2015 92.16 92.50 91.74 91.79 2,523,405 -0.68(-0.73%)
Oct 12, 2015 91.69 92.64 91.68 92.47 2,694,230 +0.78(+0.86%)
Oct 09, 2015 91.50 92.04 91.00 91.68 4,946,842 -0.05(-0.05%)
Oct 08, 2015 90.61 91.85 90.56 91.73 3,104,396 +0.66(+0.72%)
Oct 07, 2015 90.43 91.15 90.13 91.07 3,926,384 +1.36(+1.51%)
Oct 06, 2015 89.79 90.60 89.57 89.71 3,812,607 -0.39(-0.43%)
Oct 05, 2015 88.63 90.14 88.40 90.10 4,017,747 +2.16(+2.45%)
Oct 02, 2015 85.27 87.99 84.93 87.94 3,709,866 +1.28(+1.48%)
Oct 01, 2015 86.51 86.81 85.39 86.66 4,707,003 +0.58(+0.68%)
Sep 30, 2015 86.16 86.24 84.96 86.08 4,763,337 +1.30(+1.53%)
Sep 29, 2015 84.70 85.54 84.07 84.78 4,712,443 +0.39(+0.46%)
Sep 28, 2015 86.89 87.01 84.21 84.39 5,199,904 -2.82(-3.23%)
Sep 25, 2015 87.96 87.97 86.63 87.21 4,062,912 +0.17(+0.20%)
Sep 24, 2015 87.31 87.47 86.07 87.04 3,678,811 -0.97(-1.11%)
Sep 23, 2015 87.79 88.58 87.69 88.01 2,677,018 +0.07(+0.08%)
Sep 22, 2015 87.62 88.17 87.31 87.94 3,619,371 -0.94(-1.05%)
Sep 21, 2015 88.71 89.85 88.44 88.88 4,184,714 +0.86(+0.98%)
Sep 18, 2015 87.92 89.14 87.72 88.02 8,734,396 -1.01(-1.14%)
Sep 17, 2015 88.50 90.59 88.48 89.03 4,843,516 +0.46(+0.52%)
Sep 16, 2015 88.18 88.61 87.75 88.57 4,322,351 +0.59(+0.67%)
Sep 15, 2015 87.19 88.45 86.14 87.98 4,889,374 +1.12(+1.29%)
Sep 14, 2015 87.19 87.35 86.49 86.86 3,915,916 -0.39(-0.45%)
Sep 11, 2015 85.50 87.32 85.45 87.26 4,786,941 +1.60(+1.86%)
Sep 10, 2015 85.77 86.62 85.54 85.66 7,715,653 -0.28(-0.32%)
Sep 09, 2015 87.11 89.36 85.75 85.94 8,498,825 -2.80(-3.15%)
Sep 08, 2015 88.08 88.95 87.48 88.74 4,372,284 +2.26(+2.62%)
Sep 04, 2015 86.68 86.47 86.47 86.47 3,764,121 -1.07(-1.22%)
Sep 03, 2015 86.91 88.21 86.86 87.54 3,787,674 +1.17(+1.35%)
Sep 02, 2015 86.12 86.51 85.00 86.38 5,417,692 +1.32(+1.55%)
Sep 01, 2015 86.02 86.96 84.57 85.06 6,639,050 -3.17(-3.59%)
Aug 31, 2015 89.23 89.44 87.88 88.23 5,195,306 -1.63(-1.82%)
Aug 28, 2015 89.49 89.95 88.89 89.86 3,283,778 +0.03(+0.03%)
Aug 27, 2015 88.97 89.99 87.92 89.83 5,690,396 +2.24(+2.55%)
Aug 26, 2015 84.92 87.75 84.01 87.60 6,898,234 +4.67(+5.63%)
Aug 25, 2015 86.76 86.82 82.78 82.93 6,910,118 -0.96(-1.15%)
Aug 24, 2015 81.67 86.49 71.27 83.89 11,905,001 -2.72(-3.14%)
Aug 21, 2015 89.34 89.72 86.58 86.62 8,367,212 -3.71(-4.10%)
Aug 20, 2015 91.67 91.81 90.28 90.32 5,112,473 -1.95(-2.11%)
Aug 19, 2015 92.80 93.11 91.86 92.27 3,912,399 -0.96(-1.02%)
Aug 18, 2015 93.30 93.71 93.13 93.23 2,318,912 -0.25(-0.27%)
Aug 17, 2015 93.19 93.56 92.46 93.47 2,537,610 -0.03(-0.03%)
Aug 14, 2015 92.87 93.67 92.52 93.50 1,936,572 +0.63(+0.68%)
Aug 13, 2015 92.93 93.51 92.25 92.87 2,555,586 +0.18(+0.20%)
Aug 12, 2015 92.23 92.98 91.00 92.69 4,112,783 -0.15(-0.16%)
Aug 11, 2015 92.84 93.38 92.37 92.84 4,374,804 -0.84(-0.90%)
Aug 10, 2015 93.96 94.73 93.42 93.68 3,607,141 +0.30(+0.32%)
Aug 07, 2015 92.74 93.41 92.23 93.39 3,261,022 +0.58(+0.63%)
Aug 06, 2015 94.14 94.19 92.58 92.80 4,303,779 -1.06(-1.13%)
Aug 05, 2015 93.68 94.30 93.41 93.87 3,461,901 +0.93(+1.00%)
Aug 04, 2015 93.08 93.89 92.79 92.94 3,115,748 -0.13(-0.14%)
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.