Indicators

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

Month:

Year:

Range:

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.