Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 92.20 92.99 91.48 92.35 5,606,829 -0.18(-0.20%)
Apr 28, 2016 93.25 95.21 92.10 92.53 6,574,925 -1.14(-1.22%)
Apr 27, 2016 92.59 93.89 91.93 93.67 5,473,272 +1.06(+1.14%)
Apr 26, 2016 92.51 92.94 92.10 92.62 3,076,371 +0.28(+0.30%)
Apr 25, 2016 92.16 92.66 91.92 92.34 3,440,775 -0.45(-0.48%)
Apr 22, 2016 91.78 93.78 91.78 92.79 7,537,017 -0.09(-0.09%)
Apr 21, 2016 93.26 93.40 92.69 92.87 3,059,357 -0.34(-0.37%)
Apr 20, 2016 92.99 93.69 92.41 93.22 3,810,112 +0.63(+0.68%)
Apr 19, 2016 93.31 93.46 91.74 92.59 3,818,641 -0.41(-0.44%)
Apr 18, 2016 92.02 93.10 91.98 93.00 3,234,470 +0.94(+1.02%)
Apr 15, 2016 91.64 92.65 91.54 92.05 4,335,068 +0.49(+0.53%)
Apr 14, 2016 91.14 92.14 90.84 91.57 3,457,635 +0.40(+0.44%)
Apr 13, 2016 89.98 91.17 89.87 91.17 3,883,666 +1.80(+2.01%)
Apr 12, 2016 89.27 89.49 88.68 89.37 2,807,309 +0.37(+0.42%)
Apr 11, 2016 89.43 90.15 88.92 89.00 4,052,089 -0.30(-0.34%)
Apr 08, 2016 89.57 90.13 88.95 89.30 2,692,827 +0.27(+0.30%)
Apr 07, 2016 89.66 89.75 88.59 89.04 3,199,638 -1.18(-1.31%)
Apr 06, 2016 89.69 90.30 89.35 90.22 3,501,907 +0.56(+0.63%)
Apr 05, 2016 89.42 90.66 89.22 89.65 5,659,787 -0.67(-0.74%)
Apr 04, 2016 91.23 91.32 89.76 90.32 4,682,933 -0.78(-0.86%)
Apr 01, 2016 88.99 91.33 88.85 91.10 5,553,305 +1.30(+1.45%)
Mar 31, 2016 89.02 90.21 88.86 89.80 5,942,887 +0.66(+0.74%)
Mar 30, 2016 88.89 89.48 88.66 89.14 3,659,819 +0.98(+1.11%)
Mar 29, 2016 86.68 88.41 86.57 88.16 3,500,563 +1.46(+1.69%)
Mar 28, 2016 87.59 87.69 86.64 86.70 2,424,960 -0.64(-0.73%)
Mar 24, 2016 86.76 87.34 87.34 87.34 2,755,862 -0.21(-0.24%)
Mar 23, 2016 87.31 88.04 87.08 87.54 2,963,642 +0.35(+0.40%)
Mar 22, 2016 87.12 87.62 86.98 87.19 3,726,800 -0.56(-0.64%)
Mar 21, 2016 87.29 88.02 87.00 87.75 3,343,182 +0.04(+0.04%)
Mar 18, 2016 87.43 87.84 86.90 87.72 6,285,716 +0.86(+0.98%)
Mar 17, 2016 85.44 87.10 85.20 86.86 4,808,242 +1.33(+1.56%)
Mar 16, 2016 84.78 85.82 84.59 85.53 3,162,433 +0.62(+0.73%)
Mar 15, 2016 83.96 85.24 83.81 84.91 4,702,887 +0.47(+0.55%)
Mar 14, 2016 84.12 84.69 83.64 84.45 4,638,266 +0.28(+0.33%)
Mar 11, 2016 83.53 84.72 83.41 84.17 4,212,932 +1.61(+1.95%)
Mar 10, 2016 83.30 83.81 81.65 82.57 3,409,584 -0.28(-0.33%)
Mar 09, 2016 82.87 83.24 82.38 82.84 3,660,829 +0.31(+0.38%)
Mar 08, 2016 83.11 83.39 82.49 82.53 4,474,448 -1.38(-1.64%)
Mar 07, 2016 85.23 85.28 83.09 83.91 5,198,024 -1.66(-1.94%)
Mar 04, 2016 85.52 86.05 85.05 85.57 3,347,886 +0.29(+0.35%)
Mar 03, 2016 85.26 85.65 84.49 85.27 4,422,663 -0.14(-0.17%)
Mar 02, 2016 85.29 85.60 84.56 85.42 4,102,509 -0.20(-0.23%)
Mar 01, 2016 83.40 85.64 83.35 85.62 5,227,341 +3.02(+3.66%)
Feb 29, 2016 82.95 84.41 82.57 82.59 4,527,549 -0.62(-0.74%)
Feb 26, 2016 83.72 84.18 83.14 83.21 3,467,530 +0.14(+0.17%)
Feb 25, 2016 82.24 83.08 81.26 83.07 3,453,067 +0.95(+1.16%)
Feb 24, 2016 80.90 82.44 80.38 82.12 3,537,313 +0.20(+0.24%)
Feb 23, 2016 82.92 83.47 81.65 81.92 4,458,591 -1.53(-1.83%)
Feb 22, 2016 82.47 83.84 83.16 83.45 3,168,979 +0.98(+1.19%)
Feb 19, 2016 81.39 82.54 80.98 82.47 3,673,367 +0.71(+0.87%)
Feb 18, 2016 82.27 83.10 81.56 81.76 3,737,693 -1.11(-1.34%)
Feb 17, 2016 82.60 83.24 82.28 82.87 4,360,367 +0.98(+1.20%)
Feb 16, 2016 81.83 82.28 81.11 81.89 4,562,416 +1.23(+1.52%)
Feb 12, 2016 79.46 80.66 80.66 80.66 5,486,363 +2.64(+3.39%)
Feb 11, 2016 76.16 78.67 76.00 78.02 6,612,554 -1.14(-1.44%)
Feb 10, 2016 78.93 80.62 78.80 79.16 5,113,760 +1.27(+1.63%)
Feb 09, 2016 74.94 79.09 74.61 77.89 8,211,205 +1.25(+1.64%)
Feb 08, 2016 77.39 77.67 75.89 76.64 9,696,035 -2.00(-2.55%)
Feb 05, 2016 81.76 82.02 78.09 78.64 8,917,853 -3.39(-4.14%)
Feb 04, 2016 81.95 82.55 81.47 82.03 4,725,404 -0.13(-0.16%)
Feb 03, 2016 82.25 82.44 80.26 82.17 5,527,734 +0.51(+0.63%)
Feb 02, 2016 83.32 83.37 81.12 81.65 7,468,308 -2.57(-3.05%)
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.