Indicators

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	181.27	183.28	180.72	182.95	3,772,467	+2.41(+1.34%)
Dec 28, 2018	183.97	184.35	178.61	180.53	4,981,009	-2.45(-1.34%)
Dec 27, 2018	178.42	182.99	174.71	182.99	4,840,854	+2.19(+1.21%)
Dec 26, 2018	170.68	180.86	170.68	180.79	5,422,999	+11.42(+6.75%)
Dec 24, 2018	167.91	172.60	166.69	169.37	4,487,590	-0.52(-0.31%)
Dec 21, 2018	175.72	179.67	169.71	169.89	8,635,303	-7.29(-4.12%)
Dec 20, 2018	179.99	182.65	174.78	177.19	6,767,273	-4.28(-2.36%)
Dec 19, 2018	185.16	188.47	179.17	181.46	6,290,260	-4.35(-2.34%)
Dec 18, 2018	186.25	188.47	184.35	185.82	4,412,484	+1.12(+0.61%)
Dec 17, 2018	187.65	187.69	183.06	184.69	5,630,101	-4.73(-2.50%)
Dec 14, 2018	190.66	191.28	187.35	189.42	3,920,132	-3.52(-1.82%)
Dec 13, 2018	194.73	196.09	189.40	192.94	5,365,836	-1.29(-0.66%)
Dec 12, 2018	194.40	199.73	194.21	194.23	5,319,691	+2.47(+1.29%)
Dec 11, 2018	195.00	195.31	190.13	191.76	3,640,703	-0.31(-0.16%)
Dec 10, 2018	188.76	192.71	187.16	192.07	4,228,869	+1.51(+0.79%)
Dec 07, 2018	197.62	200.28	189.01	190.56	5,122,899	-6.29(-3.20%)
Dec 06, 2018	188.91	197.22	188.35	196.85	6,660,486	+2.42(+1.25%)
Dec 04, 2018	201.12	203.19	193.58	194.43	6,835,173	-9.09(-4.47%)

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.