Indicators

MasterCard (NY: MA )

459.79 -5.59 (-1.20%)

Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	101.67	102.75	101.23	102.01	6,743,967	-2.85(-2.72%)
Jan 30, 2017	104.93	105.11	103.71	104.86	4,481,516	-0.52(-0.49%)
Jan 27, 2017	105.12	105.38	104.50	105.38	2,701,276	+0.44(+0.42%)
Jan 26, 2017	105.50	105.84	104.57	104.94	2,676,352	-0.78(-0.73%)
Jan 25, 2017	106.17	106.56	104.96	105.72	4,011,082	+0.26(+0.25%)
Jan 24, 2017	105.35	105.66	104.75	105.46	3,022,350	+0.28(+0.26%)
Jan 23, 2017	105.21	105.51	104.70	105.18	3,831,282	-0.32(-0.30%)
Jan 20, 2017	104.80	105.53	104.49	105.50	4,349,969	+1.37(+1.32%)
Jan 19, 2017	104.42	104.93	103.93	104.12	1,965,744	-0.12(-0.12%)
Jan 18, 2017	104.30	104.78	103.53	104.25	2,764,828	+0.25(+0.24%)
Jan 17, 2017	103.83	104.44	103.24	104.00	3,020,855	-0.29(-0.28%)
Jan 13, 2017		104.29	104.29	104.29	0	-0.01(-0.01%)
Jan 12, 2017	103.30	104.44	102.95	104.30	3,428,317	+0.86(+0.84%)
Jan 11, 2017	102.69	103.46	102.49	103.43	2,605,000	+0.47(+0.46%)
Jan 10, 2017	103.18	104.16	102.58	102.96	3,295,773	-0.22(-0.21%)
Jan 09, 2017	103.38	103.76	102.95	103.18	2,605,560	-0.20(-0.19%)
Jan 06, 2017	102.96	103.72	102.53	103.38	3,173,827	+0.74(+0.72%)
Jan 05, 2017	102.70	103.76	102.14	102.65	3,400,198	+0.79(+0.77%)
Jan 04, 2017	100.85	102.20	100.39	101.86	3,445,578	+0.96(+0.95%)

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.