MasterCard (NY: MA )

284.34 -2.43 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 96.81 97.09 96.13 96.63 3,499,347 -0.46(-0.47%)
Aug 30, 2016 96.79 97.19 96.34 97.09 2,634,854 +0.31(+0.32%)
Aug 29, 2016 96.45 96.85 96.23 96.78 2,590,212 +0.31(+0.32%)
Aug 26, 2016 95.84 97.00 95.77 96.47 3,123,059 +0.88(+0.92%)
Aug 25, 2016 95.47 95.81 95.33 95.59 1,982,846 +0.06(+0.06%)
Aug 24, 2016 96.29 96.47 95.39 95.53 2,008,053 -0.76(-0.79%)
Aug 23, 2016 96.00 96.76 95.99 96.29 3,099,923 +0.50(+0.52%)
Aug 22, 2016 95.19 95.94 95.00 95.79 2,391,290 +0.57(+0.60%)
Aug 19, 2016 95.18 95.29 94.41 95.22 3,091,095 -0.05(-0.05%)
Aug 18, 2016 95.30 95.87 95.07 95.27 3,134,607 -0.32(-0.33%)
Aug 17, 2016 95.79 96.07 95.03 95.59 4,054,658 -0.03(-0.03%)
Aug 16, 2016 96.20 96.26 95.46 95.62 2,866,228 -0.82(-0.85%)
Aug 15, 2016 96.31 96.56 96.07 96.44 2,081,286 +0.32(+0.33%)
Aug 12, 2016 95.96 96.41 95.51 96.12 1,988,580 -0.41(-0.42%)
Aug 11, 2016 96.50 96.92 96.17 96.53 2,971,127 +0.24(+0.25%)
Aug 10, 2016 96.72 96.82 96.23 96.29 2,004,691 -0.41(-0.42%)
Aug 09, 2016 96.63 97.14 96.55 96.70 1,937,109 -0.08(-0.08%)
Aug 08, 2016 97.00 97.10 96.63 96.78 2,873,018 -0.10(-0.10%)
Aug 05, 2016 96.29 96.94 96.09 96.88 2,632,181 +0.97(+1.01%)
Aug 04, 2016 95.09 96.05 94.80 95.91 2,875,582 +0.83(+0.87%)
Aug 03, 2016 95.07 95.45 94.78 95.08 3,006,115 -0.17(-0.18%)
Aug 02, 2016 95.03 95.39 94.50 95.25 3,948,550 +0.18(+0.19%)
Aug 01, 2016 95.23 95.47 94.45 95.07 3,512,060 -0.17(-0.18%)
Jul 29, 2016 96.07 96.10 95.12 95.24 4,364,095 -0.77(-0.80%)
Jul 28, 2016 95.00 96.50 94.56 96.01 5,209,319 +2.26(+2.41%)
Jul 27, 2016 93.53 94.30 92.75 93.75 5,696,020 +0.32(+0.34%)
Jul 26, 2016 92.78 93.67 92.75 93.43 4,469,563 +0.43(+0.46%)
Jul 25, 2016 93.60 93.60 92.54 93.00 3,773,470 -0.66(-0.70%)
Jul 22, 2016 92.66 93.66 92.11 93.66 4,348,184 +1.20(+1.30%)
Jul 21, 2016 93.00 93.67 92.03 92.46 4,343,805 -0.84(-0.90%)
Jul 20, 2016 92.56 93.43 92.15 93.30 3,794,089 +0.92(+1.00%)
Jul 19, 2016 91.21 92.41 91.21 92.38 3,423,764 +0.78(+0.85%)
Jul 18, 2016 91.18 91.64 90.84 91.60 3,406,383 +0.67(+0.74%)
Jul 15, 2016 92.03 92.03 90.72 90.93 3,262,449 -0.52(-0.57%)
Jul 14, 2016 91.32 91.65 90.50 91.45 4,240,664 +1.11(+1.23%)
Jul 13, 2016 90.46 90.56 89.64 90.34 3,997,259 +0.34(+0.38%)
Jul 12, 2016 89.08 90.08 88.87 90.00 6,121,869 +1.25(+1.41%)
Jul 11, 2016 89.05 89.31 88.63 88.75 5,274,781 +0.19(+0.21%)
Jul 08, 2016 88.43 88.69 87.81 88.56 5,621,775 +0.75(+0.85%)
Jul 07, 2016 86.95 88.32 86.95 87.81 4,707,218 +0.98(+1.13%)
Jul 06, 2016 87.16 87.58 86.65 86.83 9,412,831 -1.41(-1.60%)
Jul 05, 2016 88.12 89.34 87.92 88.24 7,077,045 -0.61(-0.69%)
Jul 01, 2016 89.16 88.85 88.85 88.85 8,342,100 +0.79(+0.90%)
Jun 30, 2016 92.61 92.74 87.59 88.06 12,705,940 -4.07(-4.42%)
Jun 29, 2016 91.04 92.21 90.85 92.13 3,987,949 +1.71(+1.89%)
Jun 28, 2016 90.28 90.50 89.72 90.42 4,820,418 +1.35(+1.52%)
Jun 27, 2016 90.27 90.80 88.82 89.07 7,601,347 -2.40(-2.62%)
Jun 24, 2016 91.48 93.13 91.14 91.47 8,356,789 -4.24(-4.43%)
Jun 23, 2016 95.15 95.71 94.61 95.71 2,992,894 +1.65(+1.75%)
Jun 22, 2016 95.23 95.38 94.06 94.06 2,876,674 -1.05(-1.10%)
Jun 21, 2016 94.68 95.30 94.47 95.11 4,202,989 +0.76(+0.81%)
Jun 20, 2016 94.50 95.18 94.25 94.35 4,949,537 +1.06(+1.14%)
Jun 17, 2016 93.98 94.21 92.69 93.29 6,941,675 -0.79(-0.84%)
Jun 16, 2016 92.93 94.09 92.05 94.08 4,976,282 +0.74(+0.79%)
Jun 15, 2016 94.36 94.50 93.34 93.34 4,025,570 -0.77(-0.82%)
Jun 14, 2016 93.87 94.33 93.35 94.11 5,338,234 -0.08(-0.08%)
Jun 13, 2016 94.73 95.63 94.16 94.19 3,082,161 -1.02(-1.07%)
Jun 10, 2016 96.00 96.09 94.90 95.21 4,080,655 -1.81(-1.87%)
Jun 09, 2016 97.51 97.63 96.98 97.02 2,044,859 -0.97(-0.99%)
Jun 08, 2016 96.65 97.99 96.57 97.99 4,364,905 +1.31(+1.35%)
Jun 07, 2016 96.59 97.17 96.44 96.68 2,394,882 +0.04(+0.04%)
Jun 06, 2016 96.40 96.97 95.98 96.64 2,160,834 +0.61(+0.64%)
Jun 03, 2016 96.21 96.61 95.33 96.03 2,814,823 -0.85(-0.88%)
Jun 02, 2016 96.27 96.88 96.00 96.88 2,662,326 +0.47(+0.49%)
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.