Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 171.45 173.88 171.08 172.21 4,475,397 +2.25(+1.32%)
Apr 27, 2018 172.47 172.91 169.22 169.96 3,914,123 -2.14(-1.25%)
Apr 26, 2018 168.59 173.52 168.29 172.10 4,951,839 +5.50(+3.30%)
Apr 25, 2018 167.47 167.96 164.85 166.60 3,513,996 -0.74(-0.44%)
Apr 24, 2018 170.67 171.51 165.37 167.35 5,558,046 -2.12(-1.25%)
Apr 23, 2018 172.10 172.28 168.76 169.46 4,507,672 -1.59(-0.93%)
Apr 20, 2018 172.46 173.39 170.50 171.06 4,382,017 -1.86(-1.08%)
Apr 19, 2018 172.99 173.47 172.20 172.92 3,685,710 -0.44(-0.25%)
Apr 18, 2018 172.43 173.69 171.05 173.36 3,261,008 +1.08(+0.63%)
Apr 17, 2018 169.79 173.10 168.73 172.28 4,356,669 +4.32(+2.57%)
Apr 16, 2018 169.65 170.11 167.09 167.96 4,832,905 -0.39(-0.23%)
Apr 13, 2018 170.01 170.11 166.83 168.34 3,167,670 -0.51(-0.30%)
Apr 12, 2018 167.44 170.48 167.27 168.86 3,173,387 +2.36(+1.42%)
Apr 11, 2018 167.79 169.63 166.27 166.50 2,880,800 -2.28(-1.35%)
Apr 10, 2018 167.25 169.48 166.17 168.78 3,583,326 +4.23(+2.57%)
Apr 09, 2018 165.45 168.17 164.35 164.55 4,048,330 +0.62(+0.38%)
Apr 06, 2018 167.47 169.19 163.21 163.93 5,181,702 -5.65(-3.33%)
Apr 05, 2018 168.93 171.15 168.36 169.58 3,556,007 +2.04(+1.21%)
Apr 04, 2018 163.19 167.85 162.00 167.54 4,798,060 +1.18(+0.71%)
Apr 03, 2018 166.26 166.77 163.80 166.37 3,745,120 +0.84(+0.51%)
Apr 02, 2018 168.46 169.55 163.06 165.53 4,377,127 -3.43(-2.03%)
Mar 29, 2018 168.96 168.96 168.96 0 +4.64(+2.82%)
Mar 28, 2018 166.16 166.81 162.59 164.32 5,355,938 -2.09(-1.26%)
Mar 27, 2018 172.05 172.19 164.92 166.42 5,254,980 -4.49(-2.62%)
Mar 26, 2018 169.13 171.19 166.94 170.90 5,670,732 +5.15(+3.11%)
Mar 23, 2018 169.95 171.50 165.59 165.75 4,482,661 -3.56(-2.10%)
Mar 22, 2018 172.86 173.88 168.91 169.31 4,547,177 -5.04(-2.89%)
Mar 21, 2018 176.49 177.01 174.34 174.35 3,357,144 -1.70(-0.96%)
Mar 20, 2018 174.90 176.77 174.81 176.05 2,964,164 +1.86(+1.07%)
Mar 19, 2018 175.36 175.85 172.77 174.19 3,908,111 -1.90(-1.08%)
Mar 16, 2018 174.61 176.69 174.61 176.09 4,773,871 +1.54(+0.88%)
Mar 15, 2018 174.18 175.72 173.65 174.55 2,340,901 +0.80(+0.46%)
Mar 14, 2018 175.55 175.56 173.26 173.75 2,924,157 -0.86(-0.49%)
Mar 13, 2018 176.98 177.23 173.78 174.61 3,407,109 -1.48(-0.84%)
Mar 12, 2018 176.36 177.03 175.27 176.08 3,720,603 -0.68(-0.38%)
Mar 09, 2018 173.87 176.84 173.60 176.76 4,321,850 +3.85(+2.23%)
Mar 08, 2018 173.00 173.53 171.28 172.91 2,315,314 +0.04(+0.02%)
Mar 07, 2018 173.35 172.87 2,867,508 +1.62(+0.95%)
Mar 06, 2018 172.84 173.72 170.69 171.25 3,950,002 -0.96(-0.56%)
Mar 05, 2018 167.97 172.93 166.79 172.21 5,003,203 +3.38(+2.00%)
Mar 02, 2018 165.49 169.13 163.34 168.83 4,343,781 +1.48(+0.88%)
Mar 01, 2018 170.11 171.07 166.06 167.35 4,828,531 -2.19(-1.29%)
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.