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 (%)
Feb 28, 2018 170.05 172.64 169.53 169.54 4,279,565 -0.16(-0.10%)
Feb 27, 2018 171.43 172.83 169.71 169.71 3,955,682 -1.87(-1.09%)
Feb 26, 2018 170.25 171.84 169.83 171.58 4,237,382 +2.04(+1.20%)
Feb 23, 2018 167.75 169.56 166.39 169.54 3,207,292 +2.71(+1.62%)
Feb 22, 2018 167.68 166.83 5,798,539 +0.61(+0.37%)
Feb 21, 2018 169.15 170.07 166.19 166.22 6,215,918 -2.92(-1.73%)
Feb 20, 2018 168.69 170.19 167.88 169.15 3,886,964 -0.29(-0.17%)
Feb 16, 2018 169.44 169.44 169.44 0 +0.93(+0.55%)
Feb 15, 2018 167.80 168.52 165.63 168.51 4,042,335 +2.09(+1.26%)
Feb 14, 2018 163.37 166.55 163.02 166.42 4,357,815 +2.31(+1.41%)
Feb 13, 2018 161.41 164.73 161.10 164.10 3,594,923 +1.86(+1.15%)
Feb 12, 2018 160.90 162.85 159.72 162.24 5,417,996 +2.88(+1.81%)
Feb 09, 2018 155.95 160.60 152.96 159.35 6,534,176 +4.42(+2.85%)
Feb 08, 2018 162.80 163.25 154.78 154.94 6,641,223 -7.82(-4.81%)
Feb 07, 2018 166.50 161.57 162.76 4,523,607 -0.53(-0.33%)
Feb 06, 2018 154.82 163.37 151.29 163.29 7,502,287 +2.88(+1.80%)
Feb 05, 2018 161.45 165.88 158.21 160.41 7,411,927 -4.11(-2.50%)
Feb 02, 2018 165.82 170.84 164.39 164.52 6,796,958 -2.30(-1.38%)
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.