Skip to main content

MasterCard (NY: MA )

493.63 -1.13 (-0.23%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 112.10 112.66 111.41 111.65 3,683,907 -0.75(-0.67%)
Apr 27, 2017 111.83 112.60 111.46 112.40 3,490,852 +0.89(+0.80%)
Apr 26, 2017 111.39 111.88 111.30 111.51 2,294,824 +0.04(+0.03%)
Apr 25, 2017 111.68 111.81 111.24 111.47 2,993,839 +0.41(+0.37%)
Apr 24, 2017 111.15 111.33 110.38 111.06 3,342,116 +1.37(+1.25%)
Apr 21, 2017 110.19 110.97 109.43 109.68 4,237,463 -0.31(-0.28%)
Apr 20, 2017 108.37 110.29 108.15 109.99 3,603,533 +2.21(+2.05%)
Apr 19, 2017 107.97 108.62 107.62 107.78 2,336,205 -0.22(-0.20%)
Apr 18, 2017 107.97 108.63 107.60 108.00 2,230,486 -0.14(-0.13%)
Apr 17, 2017 107.28 108.22 107.05 108.15 1,803,987 +1.39(+1.30%)
Apr 13, 2017 106.77 107.69 106.55 106.76 2,802,891 -0.24(-0.22%)
Apr 12, 2017 107.17 107.79 106.88 107.00 2,762,021 -0.61(-0.57%)
Apr 11, 2017 107.41 108.05 107.00 107.61 2,131,303 -0.20(-0.19%)
Apr 10, 2017 107.78 108.53 107.78 107.81 1,940,696 +0.08(+0.07%)
Apr 07, 2017 107.68 108.22 107.39 107.73 2,078,523 -0.18(-0.17%)
Apr 06, 2017 107.57 108.09 107.23 107.92 2,332,432 +0.34(+0.32%)
Apr 05, 2017 107.74 108.64 107.41 107.57 2,590,516 +0.19(+0.18%)
Apr 04, 2017 107.51 108.11 107.20 107.38 2,264,862 -0.14(-0.13%)
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.