Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 95.84 96.06 93.89 94.14 5,824,069 -1.52(-1.59%)
Oct 29, 2015 94.99 96.67 94.15 95.67 5,194,684 +0.48(+0.50%)
Oct 28, 2015 93.90 95.23 93.55 95.19 4,819,038 +1.58(+1.69%)
Oct 27, 2015 94.49 94.60 93.05 93.61 3,984,291 -1.14(-1.20%)
Oct 26, 2015 93.68 95.04 93.68 94.75 3,839,739 -0.15(-0.16%)
Oct 23, 2015 94.39 94.97 93.37 94.91 5,510,178 +1.68(+1.81%)
Oct 22, 2015 92.67 93.91 92.40 93.22 4,240,817 +1.35(+1.47%)
Oct 21, 2015 93.31 93.55 91.76 91.87 3,049,683 -1.02(-1.10%)
Oct 20, 2015 92.71 93.04 92.32 92.89 2,577,797 -0.07(-0.07%)
Oct 19, 2015 92.45 93.19 92.26 92.96 4,231,379 +0.10(+0.10%)
Oct 16, 2015 92.60 92.91 91.93 92.86 3,562,711 +0.46(+0.49%)
Oct 15, 2015 91.26 92.40 90.84 92.40 3,046,894 +2.03(+2.24%)
Oct 14, 2015 91.02 91.48 90.15 90.38 2,978,255 -0.86(-0.94%)
Oct 13, 2015 91.61 91.94 91.19 91.23 2,538,682 -0.68(-0.73%)
Oct 12, 2015 91.14 92.08 91.13 91.91 2,710,542 +0.78(+0.86%)
Oct 09, 2015 90.95 91.48 90.45 91.13 4,976,791 -0.05(-0.05%)
Oct 08, 2015 90.06 91.30 90.02 91.18 3,123,191 +0.66(+0.72%)
Oct 07, 2015 89.88 90.61 89.59 90.52 3,950,156 +1.35(+1.51%)
Oct 06, 2015 89.25 90.05 89.03 89.17 3,835,690 -0.39(-0.43%)
Oct 05, 2015 88.10 89.60 87.87 89.56 4,042,073 +2.15(+2.45%)
Oct 02, 2015 84.76 87.46 84.42 87.41 3,732,327 +1.27(+1.48%)
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.