Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 143.81 145.59 142.74 144.92 7,174,046 +2.04(+1.43%)
Nov 29, 2017 148.66 148.77 139.92 142.88 7,493,178 -5.62(-3.79%)
Nov 28, 2017 147.85 148.94 147.70 148.50 4,022,940 +1.18(+0.80%)
Nov 27, 2017 148.26 147.09 147.33 3,384,780 +0.22(+0.15%)
Nov 24, 2017 145.81 147.35 145.62 147.10 1,637,923 +1.44(+0.99%)
Nov 22, 2017 146.79 146.92 145.38 145.67 2,760,428 -1.21(-0.83%)
Nov 21, 2017 144.44 147.00 144.40 146.88 4,152,030 +2.84(+1.97%)
Nov 20, 2017 143.85 144.75 143.72 144.04 2,127,160 +0.52(+0.36%)
Nov 17, 2017 143.82 144.00 142.81 143.52 3,308,490 -1.26(-0.87%)
Nov 16, 2017 143.50 144.99 143.12 144.78 2,753,935 +1.93(+1.35%)
Nov 15, 2017 143.86 143.99 142.64 142.86 3,173,300 -1.56(-1.08%)
Nov 14, 2017 143.77 144.94 143.55 144.42 3,179,815 +0.25(+0.17%)
Nov 13, 2017 143.27 144.66 143.25 144.17 1,817,397 +0.15(+0.10%)
Nov 10, 2017 143.50 144.23 143.22 144.02 1,864,741 +0.24(+0.17%)
Nov 09, 2017 143.76 144.34 142.14 143.78 2,820,898 -0.66(-0.45%)
Nov 08, 2017 143.96 144.70 142.73 144.44 3,931,467 +0.00(+0.00%)
Nov 07, 2017 144.76 144.92 143.43 144.44 2,785,256 -0.11(-0.08%)
Nov 06, 2017 143.71 144.91 143.46 144.55 3,263,250 +0.77(+0.54%)
Nov 03, 2017 142.93 143.85 142.26 143.78 2,428,304 +1.00(+0.70%)
Nov 02, 2017 142.86 143.71 142.03 142.78 4,032,011 -0.62(-0.43%)
Nov 01, 2017 144.42 145.90 143.29 143.40 4,703,430 +0.11(+0.08%)
Oct 31, 2017 145.07 146.39 140.76 143.28 7,903,127 -0.17(-0.12%)
Oct 30, 2017 145.72 145.89 143.10 143.45 6,803,864 +0.41(+0.29%)
Oct 27, 2017 141.41 143.04 140.67 143.04 3,625,662 +1.86(+1.32%)
Oct 26, 2017 141.58 141.93 140.95 141.18 2,673,412 +0.34(+0.24%)
Oct 25, 2017 141.09 141.56 139.85 140.84 3,571,430 +0.42(+0.30%)
Oct 24, 2017 140.80 141.09 139.99 140.42 3,030,111 +0.23(+0.16%)
Oct 23, 2017 140.61 141.09 139.95 140.19 2,609,958 +0.17(+0.12%)
Oct 20, 2017 140.26 140.35 139.24 140.02 3,683,184 +0.38(+0.28%)
Oct 19, 2017 140.03 140.73 139.32 139.63 4,329,680 -1.16(-0.83%)
Oct 18, 2017 140.45 141.35 140.23 140.80 2,623,130 +0.25(+0.18%)
Oct 17, 2017 140.93 141.06 140.16 140.55 3,116,966 -0.28(-0.20%)
Oct 16, 2017 142.58 142.58 139.80 140.82 2,689,270 -1.08(-0.76%)
Oct 13, 2017 142.07 142.97 141.85 141.90 2,426,892 +0.58(+0.41%)
Oct 12, 2017 141.41 142.69 141.04 141.33 3,348,606 -0.11(-0.07%)
Oct 11, 2017 140.23 141.69 140.23 141.43 3,469,838 +1.16(+0.82%)
Oct 10, 2017 140.97 139.22 140.28 2,692,796 +1.06(+0.76%)
Oct 09, 2017 138.19 139.82 137.63 139.22 2,655,669 +0.99(+0.72%)
Oct 06, 2017 138.21 138.47 137.50 138.22 3,184,899 -0.22(-0.16%)
Oct 05, 2017 137.30 138.47 137.18 138.45 2,827,305 +1.81(+1.33%)
Oct 04, 2017 137.25 137.51 135.90 136.63 3,375,307 -0.90(-0.65%)
Oct 03, 2017 136.54 137.68 136.26 137.53 2,614,718 +1.15(+0.85%)
Oct 02, 2017 136.45 137.44 136.04 136.38 2,392,217 +0.60(+0.44%)
Sep 29, 2017 135.42 136.30 135.03 135.78 2,707,120 +0.96(+0.71%)
Sep 28, 2017 134.09 134.83 133.51 134.82 2,841,013 +0.51(+0.38%)
Sep 27, 2017 134.80 134.31 3,865,214 +1.25(+0.94%)
Sep 26, 2017 133.68 134.03 132.49 133.06 3,288,895 -0.19(-0.14%)
Sep 25, 2017 136.62 136.65 133.13 133.25 5,762,287 -3.19(-2.34%)
Sep 22, 2017 136.07 136.93 136.07 136.44 1,934,617 +0.16(+0.12%)
Sep 21, 2017 136.25 136.72 135.77 136.28 2,947,933 -0.50(-0.37%)
Sep 20, 2017 136.79 137.58 135.99 136.78 2,859,476 -0.24(-0.18%)
Sep 19, 2017 136.48 138.08 136.42 137.02 4,345,870 +1.05(+0.77%)
Sep 18, 2017 136.22 136.25 135.12 135.97 2,956,976 -0.17(-0.13%)
Sep 15, 2017 136.86 137.21 134.44 136.15 6,398,051 +0.11(+0.08%)
Sep 14, 2017 134.15 136.36 134.02 136.04 4,345,368 +1.32(+0.98%)
Sep 13, 2017 136.57 136.67 134.18 134.72 3,758,078 -2.23(-1.63%)
Sep 12, 2017 137.18 138.01 136.37 136.95 3,925,670 +0.41(+0.30%)
Sep 11, 2017 134.01 136.54 133.84 136.54 5,675,415 +4.59(+3.48%)
Sep 08, 2017 130.99 132.45 130.84 131.95 4,629,846 +0.66(+0.50%)
Sep 07, 2017 130.86 133.32 130.44 131.29 7,559,148 +3.50(+2.74%)
Sep 06, 2017 127.89 128.53 127.50 127.79 3,797,869 +0.22(+0.17%)
Sep 05, 2017 127.74 127.83 126.62 127.57 2,873,719 -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.