Skip to main content

MasterCard (NY: MA )

480.46 +2.51 (+0.53%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 117.23 117.84 116.68 116.91 3,712,824 -0.06(-0.05%)
Jun 29, 2017 119.95 120.02 116.67 116.97 4,308,436 -3.18(-2.64%)
Jun 28, 2017 118.58 120.20 117.99 120.14 2,674,872 +1.99(+1.69%)
Jun 27, 2017 118.87 118.89 118.15 118.15 2,614,180 -0.75(-0.63%)
Jun 26, 2017 119.53 119.92 118.58 118.90 2,469,565 -0.47(-0.40%)
Jun 23, 2017 119.06 120.33 118.52 119.37 3,512,881 +0.68(+0.58%)
Jun 22, 2017 118.28 118.90 117.72 118.69 2,244,531 +0.19(+0.16%)
Jun 21, 2017 118.92 118.92 117.86 118.50 2,476,713 +0.16(+0.14%)
Jun 20, 2017 118.30 119.14 118.08 118.33 3,132,377 -0.15(-0.13%)
Jun 19, 2017 118.05 118.52 117.69 118.49 2,645,977 +1.09(+0.93%)
Jun 16, 2017 116.95 117.63 116.21 117.40 3,952,637 +0.52(+0.44%)
Jun 15, 2017 116.54 117.08 115.41 116.88 3,628,286 -1.04(-0.88%)
Jun 14, 2017 118.26 118.56 117.21 117.92 3,054,138 +0.17(+0.15%)
Jun 13, 2017 116.71 118.12 116.56 117.75 4,091,250 +1.50(+1.29%)
Jun 12, 2017 117.42 117.53 115.71 116.25 6,828,964 -2.19(-1.85%)
Jun 09, 2017 120.25 120.27 117.16 118.44 3,695,379 -1.66(-1.38%)
Jun 08, 2017 120.33 120.71 119.42 120.10 3,461,569 -0.41(-0.34%)
Jun 07, 2017 120.79 121.17 120.11 120.51 3,344,709 -0.05(-0.04%)
Jun 06, 2017 120.85 121.23 120.31 120.56 2,817,357 -0.63(-0.52%)
Jun 05, 2017 120.85 121.47 120.57 121.19 4,796,890 +0.67(+0.56%)
Jun 02, 2017 118.78 120.62 118.74 120.52 3,876,808 +1.73(+1.46%)
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.