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 (%)
Jul 31, 2018 192.49 194.04 189.79 191.51 4,566,074 +0.12(+0.07%)
Jul 30, 2018 196.29 196.66 189.77 191.38 6,140,467 -4.90(-2.50%)
Jul 27, 2018 204.75 204.81 194.62 196.28 5,080,495 -4.28(-2.14%)
Jul 26, 2018 203.26 204.85 197.85 200.57 7,526,072 -6.57(-3.17%)
Jul 25, 2018 203.11 207.25 202.78 207.14 5,210,501 +4.43(+2.18%)
Jul 24, 2018 201.90 203.50 201.48 202.71 3,627,947 +1.68(+0.84%)
Jul 23, 2018 199.92 201.14 198.91 201.03 2,809,867 +1.09(+0.55%)
Jul 20, 2018 199.43 200.55 199.42 199.93 2,897,505 +0.63(+0.32%)
Jul 19, 2018 201.53 201.87 199.01 199.30 2,340,996 -2.22(-1.10%)
Jul 18, 2018 199.87 201.55 198.65 201.53 3,717,090 +1.92(+0.96%)
Jul 17, 2018 196.34 199.92 195.02 199.60 3,017,712 +2.22(+1.12%)
Jul 16, 2018 198.88 199.25 197.08 197.39 3,054,923 -1.77(-0.89%)
Jul 13, 2018 200.31 200.72 196.77 199.16 2,678,722 -1.81(-0.90%)
Jul 12, 2018 202.33 198.04 200.97 4,105,329 +3.81(+1.93%)
Jul 11, 2018 193.90 197.46 193.68 197.16 2,922,563 +2.24(+1.15%)
Jul 10, 2018 194.74 196.10 193.56 194.91 2,338,984 +0.57(+0.29%)
Jul 09, 2018 194.22 194.79 192.72 194.34 2,455,941 +1.36(+0.71%)
Jul 06, 2018 191.61 193.69 191.00 192.98 2,119,957 +0.87(+0.45%)
Jul 05, 2018 191.27 192.19 190.44 192.11 3,210,059 +2.49(+1.31%)
Jul 03, 2018 189.62 189.62 189.62 0 -1.33(-0.70%)
Jul 02, 2018 189.08 191.24 188.13 190.95 3,124,648 +1.11(+0.59%)
Jun 29, 2018 191.46 191.57 189.51 189.84 3,112,982 -0.56(-0.29%)
Jun 28, 2018 186.88 191.03 186.63 190.40 2,713,376 +3.79(+2.03%)
Jun 27, 2018 190.75 191.46 186.59 186.61 3,347,137 -3.17(-1.67%)
Jun 26, 2018 189.51 191.90 189.10 189.78 4,421,622 +1.43(+0.76%)
Jun 25, 2018 193.57 193.62 187.12 188.35 4,948,256 -6.28(-3.23%)
Jun 22, 2018 194.72 195.00 192.85 194.63 3,236,490 +0.68(+0.35%)
Jun 21, 2018 195.53 196.75 193.18 193.95 2,772,463 -0.73(-0.38%)
Jun 20, 2018 193.68 196.54 193.44 194.69 4,035,583 +1.79(+0.93%)
Jun 19, 2018 191.71 193.13 190.56 192.90 2,759,963 -1.39(-0.72%)
Jun 18, 2018 190.92 194.60 190.70 194.29 2,154,260 +1.54(+0.80%)
Jun 15, 2018 192.88 190.85 192.75 4,308,581 +0.21(+0.11%)
Jun 14, 2018 193.85 194.54 192.28 192.53 2,947,014 -0.10(-0.05%)
Jun 13, 2018 193.81 194.76 192.44 192.63 2,781,076 -0.70(-0.36%)
Jun 12, 2018 192.35 193.34 191.45 193.32 2,754,054 +1.58(+0.83%)
Jun 11, 2018 193.79 194.16 191.52 191.74 2,708,896 -1.50(-0.77%)
Jun 08, 2018 192.43 193.71 192.23 193.24 2,377,576 +0.48(+0.25%)
Jun 07, 2018 196.46 197.06 191.56 192.75 4,227,859 -3.55(-1.81%)
Jun 06, 2018 196.38 196.30 3,346,390 +3.72(+1.93%)
Jun 05, 2018 191.37 192.92 191.10 192.58 2,748,755 +1.57(+0.82%)
Jun 04, 2018 189.28 191.37 188.59 191.01 4,054,889 +2.28(+1.21%)
Jun 01, 2018 185.50 188.73 185.37 188.73 4,342,564 +5.07(+2.76%)
May 31, 2018 185.36 185.90 183.37 183.66 4,790,093 -1.58(-0.86%)
May 30, 2018 183.95 185.40 183.44 185.24 2,861,537 +2.15(+1.18%)
May 29, 2018 183.78 184.01 180.25 183.09 4,704,634 -1.58(-0.86%)
May 25, 2018 184.67 184.67 184.67 0 -0.71(-0.39%)
May 24, 2018 186.35 186.82 183.54 185.38 3,015,020 -1.04(-0.56%)
May 23, 2018 184.25 186.44 183.83 186.43 2,619,007 +1.32(+0.71%)
May 22, 2018 184.68 186.09 184.35 185.10 2,708,518 +0.41(+0.22%)
May 21, 2018 184.99 186.27 183.55 184.70 2,725,278 +0.77(+0.42%)
May 18, 2018 185.10 185.56 183.91 183.93 4,356,657 -0.77(-0.42%)
May 17, 2018 185.52 185.90 184.11 184.70 2,461,666 -1.14(-0.61%)
May 16, 2018 186.14 186.35 184.93 185.84 2,183,555 +0.37(+0.20%)
May 15, 2018 184.51 185.66 183.68 185.47 2,844,220 -0.12(-0.06%)
May 14, 2018 186.92 188.10 185.07 185.59 2,978,529 -1.19(-0.64%)
May 11, 2018 186.44 187.49 185.51 186.78 3,417,969 +0.29(+0.16%)
May 10, 2018 184.54 187.13 184.45 186.49 2,920,498 +2.34(+1.27%)
May 09, 2018 184.03 185.16 182.57 184.15 3,036,700 +0.10(+0.05%)
May 08, 2018 182.47 184.18 181.63 184.05 3,485,119 +1.38(+0.76%)
May 07, 2018 181.90 183.07 181.25 182.67 4,220,465 +0.90(+0.49%)
May 04, 2018 179.47 182.37 178.81 181.77 3,720,149 +1.63(+0.91%)
May 03, 2018 178.32 181.50 177.69 180.14 5,989,083 +0.64(+0.35%)
May 02, 2018 179.87 181.85 176.89 179.50 10,488,686 +5.38(+3.09%)
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.