Indicators

MasterCard (NY: MA )

460.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	135.62	136.50	135.23	135.98	2,703,116	+0.96(+0.71%)
Sep 28, 2017	134.29	135.03	133.71	135.02	2,836,811	+0.51(+0.38%)
Sep 27, 2017		135.00		134.51	3,859,498	+1.25(+0.94%)
Sep 26, 2017	133.88	134.23	132.69	133.25	3,284,030	-0.19(-0.14%)
Sep 25, 2017	136.82	136.85	133.32	133.45	5,753,764	-3.20(-2.34%)
Sep 22, 2017	136.27	137.14	136.27	136.65	1,931,756	+0.16(+0.12%)
Sep 21, 2017	136.45	136.92	135.97	136.48	2,943,572	-0.50(-0.37%)
Sep 20, 2017	136.99	137.78	136.19	136.98	2,855,247	-0.24(-0.18%)
Sep 19, 2017	136.68	138.28	136.63	137.22	4,339,442	+1.05(+0.77%)
Sep 18, 2017	136.42	136.45	135.32	136.17	2,952,602	-0.17(-0.13%)
Sep 15, 2017	137.06	137.42	134.64	136.35	6,388,588	+0.11(+0.08%)
Sep 14, 2017	134.34	136.56	134.22	136.24	4,338,941	+1.32(+0.98%)
Sep 13, 2017	136.77	136.88	134.38	134.92	3,752,519	-2.24(-1.63%)
Sep 12, 2017	137.39	138.22	136.57	137.16	3,919,864	+0.41(+0.30%)
Sep 11, 2017	134.21	136.74	134.03	136.74	5,667,021	+4.59(+3.48%)
Sep 08, 2017	131.19	132.65	131.03	132.15	4,622,999	+0.66(+0.51%)
Sep 07, 2017	131.05	133.51	130.64	131.48	7,547,968	+3.51(+2.74%)
Sep 06, 2017	128.07	128.72	127.69	127.98	3,792,252	+0.22(+0.17%)
Sep 05, 2017	127.93	128.02	126.81	127.76	2,869,468	-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.