Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 135.81 136.69 135.42 136.17 2,699,377 +0.96(+0.71%)
Sep 28, 2017 134.47 135.21 133.89 135.21 2,832,887 +0.51(+0.38%)
Sep 27, 2017 135.19 134.69 3,854,159 +1.25(+0.94%)
Sep 26, 2017 134.07 134.41 132.87 133.44 3,279,488 -0.19(-0.14%)
Sep 25, 2017 137.01 137.04 133.51 133.63 5,745,805 -3.20(-2.34%)
Sep 22, 2017 136.46 137.33 136.46 136.83 1,929,084 +0.16(+0.12%)
Sep 21, 2017 136.64 137.11 136.16 136.67 2,939,501 -0.50(-0.37%)
Sep 20, 2017 137.18 137.97 136.38 137.17 2,851,297 -0.24(-0.18%)
Sep 19, 2017 136.87 138.47 136.81 137.41 4,333,440 +1.05(+0.77%)
Sep 18, 2017 136.61 136.64 135.50 136.36 2,948,518 -0.17(-0.13%)
Sep 15, 2017 137.25 137.61 134.83 136.54 6,379,751 +0.11(+0.08%)
Sep 14, 2017 134.53 136.75 134.40 136.43 4,332,939 +1.32(+0.98%)
Sep 13, 2017 136.96 137.07 134.57 135.11 3,747,329 -2.24(-1.63%)
Sep 12, 2017 137.58 138.41 136.76 137.35 3,914,442 +0.41(+0.30%)
Sep 11, 2017 134.40 136.93 134.22 136.93 5,659,182 +4.60(+3.48%)
Sep 08, 2017 131.37 132.83 131.21 132.33 4,616,604 +0.67(+0.51%)
Sep 07, 2017 131.23 133.70 130.82 131.66 7,537,527 +3.51(+2.74%)
Sep 06, 2017 128.25 128.90 127.87 128.16 3,787,006 +0.22(+0.17%)
Sep 05, 2017 128.11 128.19 126.99 127.93 2,865,499 -0.56(-0.44%)
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.