Indicators

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

Month:

Year:

Range:

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.