Skip to main content

MasterCard (NY: MA )

481.63 +3.68 (+0.77%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 77.62 85.05 77.19 84.84 17,220,634 +5.34(+6.71%)
Jan 28, 2016 81.33 81.62 79.43 79.50 9,620,139 -1.32(-1.63%)
Jan 27, 2016 82.80 82.95 80.37 80.82 7,081,867 -2.09(-2.52%)
Jan 26, 2016 82.91 83.38 82.34 82.91 5,113,224 +0.22(+0.26%)
Jan 25, 2016 83.89 84.04 82.57 82.69 5,362,625 -1.17(-1.40%)
Jan 22, 2016 83.60 84.65 83.37 83.86 5,155,048 +1.79(+2.18%)
Jan 21, 2016 81.22 83.41 80.58 82.07 6,285,350 +0.94(+1.16%)
Jan 20, 2016 80.72 81.92 79.59 81.12 12,248,366 -1.04(-1.26%)
Jan 19, 2016 85.35 85.52 81.47 82.16 10,677,042 -2.37(-2.81%)
Jan 15, 2016 83.95 84.54 84.54 84.54 6,778,708 -1.91(-2.20%)
Jan 14, 2016 85.19 87.38 84.97 86.44 6,544,125 +1.45(+1.70%)
Jan 13, 2016 87.74 87.81 84.57 84.99 5,136,623 -2.14(-2.46%)
Jan 12, 2016 87.30 87.55 85.88 87.14 4,659,962 +0.82(+0.95%)
Jan 11, 2016 86.00 86.81 85.09 86.32 6,134,076 +0.66(+0.77%)
Jan 08, 2016 87.64 87.90 85.50 85.66 6,204,001 -1.67(-1.91%)
Jan 07, 2016 87.25 88.02 86.42 87.33 6,925,031 -1.63(-1.83%)
Jan 06, 2016 89.09 89.95 88.61 88.96 4,585,752 -1.38(-1.53%)
Jan 05, 2016 90.71 91.14 89.79 90.34 4,576,571 +0.17(+0.19%)
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.