Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 85.39 85.48 84.21 85.32 4,805,923 +1.29(+1.53%)
Sep 29, 2015 83.94 84.78 83.32 84.03 4,754,573 +0.39(+0.46%)
Sep 28, 2015 86.12 86.24 83.46 83.64 5,246,392 -2.79(-3.23%)
Sep 25, 2015 87.18 87.19 85.87 86.43 4,099,235 +0.17(+0.20%)
Sep 24, 2015 86.54 86.69 85.31 86.26 3,711,700 -0.97(-1.11%)
Sep 23, 2015 87.01 87.80 86.92 87.23 2,700,951 +0.07(+0.08%)
Sep 22, 2015 86.84 87.39 86.54 87.16 3,651,728 -0.93(-1.05%)
Sep 21, 2015 87.92 89.06 87.65 88.09 4,222,127 +0.85(+0.98%)
Sep 18, 2015 87.14 88.35 86.95 87.24 8,812,484 -1.00(-1.14%)
Sep 17, 2015 87.71 89.79 87.69 88.24 4,886,818 +0.45(+0.52%)
Sep 16, 2015 87.40 87.83 86.97 87.79 4,360,993 +0.59(+0.67%)
Sep 15, 2015 86.42 87.67 85.37 87.20 4,933,086 +1.11(+1.29%)
Sep 14, 2015 86.42 86.58 85.72 86.09 3,950,925 -0.39(-0.45%)
Sep 11, 2015 84.74 86.55 84.69 86.48 4,829,738 +1.58(+1.86%)
Sep 10, 2015 85.01 85.86 84.78 84.90 7,784,632 -0.27(-0.32%)
Sep 09, 2015 86.34 88.56 84.99 85.18 8,574,807 -2.77(-3.15%)
Sep 08, 2015 87.30 88.17 86.70 87.95 4,411,373 +2.24(+2.62%)
Sep 04, 2015 85.91 85.71 85.71 85.71 3,797,773 -1.06(-1.22%)
Sep 03, 2015 86.14 87.43 86.09 86.77 3,821,536 +1.16(+1.35%)
Sep 02, 2015 85.36 85.74 84.25 85.61 5,466,127 +1.31(+1.55%)
Sep 01, 2015 85.26 86.19 83.82 84.30 6,698,405 -3.14(-3.59%)
Aug 31, 2015 88.44 88.65 87.10 87.45 5,241,753 -1.62(-1.82%)
Aug 28, 2015 88.70 89.15 88.10 89.07 3,313,136 +0.03(+0.03%)
Aug 27, 2015 88.19 89.19 87.14 89.04 5,741,270 +2.22(+2.55%)
Aug 26, 2015 84.17 86.97 83.26 86.82 6,959,906 +4.63(+5.63%)
Aug 25, 2015 85.99 86.05 82.04 82.19 6,971,895 -0.96(-1.15%)
Aug 24, 2015 80.94 85.72 70.63 83.15 12,011,434 -2.70(-3.14%)
Aug 21, 2015 88.55 88.92 85.81 85.85 8,442,016 -3.67(-4.10%)
Aug 20, 2015 90.86 91.00 89.48 89.52 5,158,179 -1.93(-2.11%)
Aug 19, 2015 91.97 92.29 91.04 91.45 3,947,377 -0.95(-1.02%)
Aug 18, 2015 92.47 92.88 92.30 92.40 2,339,644 -0.25(-0.27%)
Aug 17, 2015 92.36 92.73 91.64 92.65 2,560,297 -0.03(-0.03%)
Aug 14, 2015 92.05 92.84 91.70 92.67 1,953,885 +0.62(+0.68%)
Aug 13, 2015 92.11 92.68 91.43 92.05 2,578,433 +0.18(+0.20%)
Aug 12, 2015 91.41 92.15 90.19 91.87 4,149,552 -0.15(-0.16%)
Aug 11, 2015 92.02 92.56 91.55 92.02 4,413,916 -0.83(-0.90%)
Aug 10, 2015 93.13 93.89 92.59 92.85 3,639,390 +0.29(+0.32%)
Aug 07, 2015 91.92 92.58 91.41 92.56 3,290,176 +0.58(+0.63%)
Aug 06, 2015 93.31 93.36 91.76 91.98 4,342,256 -1.05(-1.13%)
Aug 05, 2015 92.85 93.47 92.58 93.03 3,492,851 +0.92(+1.00%)
Aug 04, 2015 92.26 93.06 91.96 92.12 3,143,604 -0.13(-0.14%)
Aug 03, 2015 92.53 92.66 91.18 92.25 3,158,057 +0.04(+0.04%)
Jul 31, 2015 93.39 93.52 92.09 92.21 4,179,394 -0.96(-1.03%)
Jul 30, 2015 91.49 93.55 90.99 93.17 4,655,298 +1.59(+1.74%)
Jul 29, 2015 89.37 92.73 88.04 91.58 12,064,524 +1.49(+1.65%)
Jul 28, 2015 90.00 90.38 89.66 90.09 6,894,500 +0.73(+0.82%)
Jul 27, 2015 90.38 90.72 89.28 89.36 4,794,390 -1.36(-1.50%)
Jul 24, 2015 92.12 92.30 90.43 90.72 7,182,594 +0.63(+0.70%)
Jul 23, 2015 91.74 91.80 89.81 90.09 5,170,804 -1.63(-1.78%)
Jul 22, 2015 91.17 92.17 91.03 91.72 4,024,344 +0.16(+0.18%)
Jul 21, 2015 92.02 92.21 91.19 91.56 4,052,111 -0.52(-0.57%)
Jul 20, 2015 91.41 92.55 91.27 92.08 4,882,388 +1.12(+1.23%)
Jul 17, 2015 90.47 91.13 89.42 90.96 2,879,771 +0.25(+0.27%)
Jul 16, 2015 90.65 90.86 90.37 90.71 3,274,898 +0.54(+0.60%)
Jul 15, 2015 90.42 90.51 89.61 90.17 4,193,026 -0.02(-0.02%)
Jul 14, 2015 90.60 90.79 90.08 90.19 3,325,476 -0.22(-0.24%)
Jul 13, 2015 90.29 90.60 90.04 90.41 3,648,676 +0.83(+0.93%)
Jul 10, 2015 89.42 89.94 89.07 89.58 2,874,969 +1.50(+1.70%)
Jul 09, 2015 88.74 89.12 88.03 88.08 3,153,926 +0.52(+0.59%)
Jul 08, 2015 88.02 88.30 87.40 87.56 4,612,980 -1.33(-1.49%)
Jul 07, 2015 89.50 89.50 87.37 88.89 5,132,912 -0.45(-0.50%)
Jul 06, 2015 88.27 89.48 88.11 89.33 3,218,634 +0.26(+0.30%)
Jul 02, 2015 89.30 89.07 89.07 89.07 3,210,949 -0.25(-0.28%)
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.