Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 112.10 112.66 111.41 111.65 3,683,907 -0.75(-0.67%)
Apr 27, 2017 111.83 112.60 111.46 112.40 3,490,852 +0.89(+0.80%)
Apr 26, 2017 111.39 111.88 111.30 111.51 2,294,824 +0.04(+0.03%)
Apr 25, 2017 111.68 111.81 111.24 111.47 2,993,839 +0.41(+0.37%)
Apr 24, 2017 111.15 111.33 110.38 111.06 3,342,116 +1.37(+1.25%)
Apr 21, 2017 110.19 110.97 109.43 109.68 4,237,463 -0.31(-0.28%)
Apr 20, 2017 108.37 110.29 108.15 109.99 3,603,533 +2.21(+2.05%)
Apr 19, 2017 107.97 108.62 107.62 107.78 2,336,205 -0.22(-0.20%)
Apr 18, 2017 107.97 108.63 107.60 108.00 2,230,486 -0.14(-0.13%)
Apr 17, 2017 107.28 108.22 107.05 108.15 1,803,987 +1.39(+1.30%)
Apr 13, 2017 106.77 107.69 106.55 106.76 2,802,891 -0.24(-0.22%)
Apr 12, 2017 107.17 107.79 106.88 107.00 2,762,021 -0.61(-0.57%)
Apr 11, 2017 107.41 108.05 107.00 107.61 2,131,303 -0.20(-0.19%)
Apr 10, 2017 107.78 108.53 107.78 107.81 1,940,696 +0.08(+0.07%)
Apr 07, 2017 107.68 108.22 107.39 107.73 2,078,523 -0.18(-0.17%)
Apr 06, 2017 107.57 108.09 107.23 107.92 2,332,432 +0.34(+0.32%)
Apr 05, 2017 107.74 108.64 107.41 107.57 2,590,516 +0.19(+0.18%)
Apr 04, 2017 107.51 108.11 107.20 107.38 2,264,862 -0.14(-0.13%)
Apr 03, 2017 107.96 108.22 106.68 107.52 3,309,174 -0.22(-0.21%)
Mar 31, 2017 107.89 108.42 107.72 107.74 2,617,664 -0.19(-0.18%)
Mar 30, 2017 107.29 107.96 106.88 107.94 2,119,221 +0.58(+0.54%)
Mar 29, 2017 107.32 107.61 106.83 107.35 1,862,100 -0.39(-0.36%)
Mar 28, 2017 107.11 108.01 106.79 107.74 3,117,128 +0.51(+0.47%)
Mar 27, 2017 106.05 107.58 105.69 107.24 2,843,700 -0.04(-0.04%)
Mar 24, 2017 107.27 107.74 106.98 107.27 3,363,263 +0.36(+0.34%)
Mar 23, 2017 106.63 107.72 106.59 106.91 3,243,308 +0.14(+0.13%)
Mar 22, 2017 106.33 107.21 106.13 106.77 2,689,248 +0.71(+0.67%)
Mar 21, 2017 107.69 108.03 105.79 106.06 3,897,793 -1.63(-1.51%)
Mar 20, 2017 108.08 108.24 107.15 107.69 2,542,246 -0.40(-0.37%)
Mar 17, 2017 108.11 108.73 108.02 108.09 4,299,933 +0.15(+0.14%)
Mar 16, 2017 107.40 108.22 106.89 107.94 2,866,924 +0.62(+0.58%)
Mar 15, 2017 106.39 107.69 105.85 107.31 3,450,518 +1.47(+1.39%)
Mar 14, 2017 106.65 106.79 105.50 105.85 3,018,256 -1.00(-0.93%)
Mar 13, 2017 106.61 107.10 106.46 106.84 3,259,969 +0.31(+0.29%)
Mar 10, 2017 106.77 106.86 105.96 106.54 2,855,363 +0.40(+0.38%)
Mar 09, 2017 106.41 106.69 106.00 106.13 3,335,528 -0.18(-0.17%)
Mar 08, 2017 106.61 106.77 106.13 106.32 2,458,758 +0.02(+0.02%)
Mar 07, 2017 106.69 107.01 106.09 106.30 2,582,788 -0.38(-0.36%)
Mar 06, 2017 106.47 107.09 106.34 106.68 2,271,255 -0.36(-0.34%)
Mar 03, 2017 106.61 107.14 106.30 107.04 3,067,213 +0.39(+0.37%)
Mar 02, 2017 107.48 107.57 106.62 106.65 2,809,130 -0.94(-0.87%)
Mar 01, 2017 106.74 108.17 106.12 107.59 3,359,766 +1.77(+1.67%)
Feb 28, 2017 105.86 106.21 105.37 105.82 3,514,900 -0.11(-0.10%)
Feb 27, 2017 105.76 106.33 105.15 105.92 2,465,309 -0.41(-0.39%)
Feb 24, 2017 105.89 106.33 105.57 106.33 2,580,155 +0.25(+0.23%)
Feb 23, 2017 105.22 106.10 104.99 106.09 4,344,852 +1.25(+1.19%)
Feb 22, 2017 105.19 105.77 104.57 104.84 3,183,068 -0.69(-0.65%)
Feb 21, 2017 104.85 105.61 104.75 105.53 3,253,992 +0.71(+0.68%)
Feb 17, 2017 104.82 104.82 104.82 0 +0.12(+0.11%)
Feb 16, 2017 105.14 105.57 104.31 104.71 2,241,343 -0.35(-0.33%)
Feb 15, 2017 104.42 105.44 104.20 105.05 3,048,333 +0.75(+0.72%)
Feb 14, 2017 103.47 104.62 103.23 104.30 2,438,751 +0.57(+0.55%)
Feb 13, 2017 103.17 103.78 103.02 103.73 2,439,806 +0.97(+0.94%)
Feb 10, 2017 103.03 103.12 102.69 102.76 2,170,024 -0.03(-0.03%)
Feb 09, 2017 102.23 103.02 102.02 102.79 2,796,978 +0.56(+0.54%)
Feb 08, 2017 102.07 102.41 101.35 102.23 3,124,963 +0.11(+0.11%)
Feb 07, 2017 102.50 102.65 101.58 102.12 3,345,195 +0.01(+0.01%)
Feb 06, 2017 102.10 102.14 101.25 102.11 3,595,981 +0.01(+0.01%)
Feb 03, 2017 101.84 103.02 101.16 102.10 7,445,467 +1.38(+1.37%)
Feb 02, 2017 100.51 101.06 100.21 100.72 4,291,488 +0.13(+0.13%)
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.