MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 107.40 108.93 106.47 107.02 5,819,961 +0.12(+0.11%)
Oct 28, 2016 105.05 107.83 104.61 106.90 9,282,807 +3.30(+3.19%)
Oct 27, 2016 103.19 104.30 103.19 103.60 5,095,086 +0.38(+0.37%)
Oct 26, 2016 102.56 103.46 102.53 103.22 3,355,991 +0.34(+0.33%)
Oct 25, 2016 103.24 102.29 102.88 4,869,340 -0.31(-0.30%)
Oct 24, 2016 103.15 103.92 102.96 103.19 2,565,640 +0.34(+0.33%)
Oct 21, 2016 102.13 103.00 101.96 102.85 3,018,831 +0.30(+0.29%)
Oct 20, 2016 102.79 103.37 102.35 102.55 2,945,336 -0.18(-0.18%)
Oct 19, 2016 101.80 102.85 101.63 102.73 3,305,249 +1.00(+0.98%)
Oct 18, 2016 101.78 102.12 101.06 101.73 2,624,478 +0.88(+0.87%)
Oct 17, 2016 100.96 101.26 100.62 100.85 1,975,502 -0.03(-0.03%)
Oct 14, 2016 101.10 102.20 100.81 100.88 3,280,440 +0.23(+0.23%)
Oct 13, 2016 100.75 101.49 99.78 100.65 3,657,359 -0.71(-0.70%)
Oct 12, 2016 101.56 101.91 101.05 101.36 3,467,809 +0.01(+0.01%)
Oct 11, 2016 102.54 102.63 100.82 101.35 3,412,844 -1.30(-1.27%)
Oct 10, 2016 102.70 103.37 102.55 102.65 2,376,541 +0.40(+0.39%)
Oct 07, 2016 103.05 103.49 101.98 102.25 4,225,571 -0.69(-0.67%)
Oct 06, 2016 102.40 103.17 102.01 102.94 3,875,630 +0.54(+0.53%)
Oct 05, 2016 101.32 102.67 101.32 102.40 3,768,327 +1.18(+1.17%)
Oct 04, 2016 102.03 102.21 101.04 101.22 2,881,907 -0.66(-0.65%)
Oct 03, 2016 101.39 102.38 101.24 101.88 3,691,839 +0.11(+0.11%)
Sep 30, 2016 100.78 102.23 100.68 101.77 4,180,228 +1.16(+1.15%)
Sep 29, 2016 101.58 102.31 100.59 100.61 3,009,058 -0.90(-0.89%)
Sep 28, 2016 101.43 101.58 100.83 101.51 3,628,973 +0.06(+0.06%)
Sep 27, 2016 101.00 101.65 100.56 101.45 3,541,888 +0.29(+0.29%)
Sep 26, 2016 100.82 101.83 100.75 101.16 3,468,932 -0.50(-0.49%)
Sep 23, 2016 101.92 102.10 101.25 101.66 2,759,430 -0.46(-0.45%)
Sep 22, 2016 101.57 102.23 101.51 102.12 3,390,559 +0.86(+0.85%)
Sep 21, 2016 100.81 101.31 99.97 101.26 3,251,949 +0.77(+0.77%)
Sep 20, 2016 100.25 100.92 100.01 100.49 3,849,398 +0.81(+0.81%)
Sep 19, 2016 99.95 100.39 99.42 99.68 3,056,878 +0.32(+0.32%)
Sep 16, 2016 99.05 99.69 98.60 99.36 4,498,823 -0.11(-0.11%)
Sep 15, 2016 98.57 99.82 98.45 99.47 3,490,991 +0.76(+0.77%)
Sep 14, 2016 99.34 99.63 98.38 98.71 4,400,019 -0.68(-0.68%)
Sep 13, 2016 99.35 100.06 98.98 99.39 4,732,245 -0.72(-0.72%)
Sep 12, 2016 97.54 100.32 97.49 100.11 4,264,317 +1.96(+2.00%)
Sep 09, 2016 99.08 99.68 98.15 98.15 5,458,462 -1.83(-1.83%)
Sep 08, 2016 99.45 100.66 99.39 99.98 4,605,409 +0.41(+0.41%)
Sep 07, 2016 98.49 99.60 98.26 99.57 4,198,160 +0.78(+0.79%)
Sep 06, 2016 97.81 98.91 97.69 98.79 3,879,255 +0.90(+0.92%)
Sep 02, 2016 97.40 97.89 97.89 97.89 2,572,400 +0.27(+0.28%)
Sep 01, 2016 96.67 97.70 96.51 97.62 4,198,012 +0.99(+1.02%)
Aug 31, 2016 96.81 97.09 96.13 96.63 3,499,347 -0.46(-0.47%)
Aug 30, 2016 96.79 97.19 96.34 97.09 2,634,854 +0.31(+0.32%)
Aug 29, 2016 96.45 96.85 96.23 96.78 2,590,212 +0.31(+0.32%)
Aug 26, 2016 95.84 97.00 95.77 96.47 3,123,059 +0.88(+0.92%)
Aug 25, 2016 95.47 95.81 95.33 95.59 1,982,846 +0.06(+0.06%)
Aug 24, 2016 96.29 96.47 95.39 95.53 2,008,053 -0.76(-0.79%)
Aug 23, 2016 96.00 96.76 95.99 96.29 3,099,923 +0.50(+0.52%)
Aug 22, 2016 95.19 95.94 95.00 95.79 2,391,290 +0.57(+0.60%)
Aug 19, 2016 95.18 95.29 94.41 95.22 3,091,095 -0.05(-0.05%)
Aug 18, 2016 95.30 95.87 95.07 95.27 3,134,607 -0.32(-0.33%)
Aug 17, 2016 95.79 96.07 95.03 95.59 4,054,658 -0.03(-0.03%)
Aug 16, 2016 96.20 96.26 95.46 95.62 2,866,228 -0.82(-0.85%)
Aug 15, 2016 96.31 96.56 96.07 96.44 2,081,286 +0.32(+0.33%)
Aug 12, 2016 95.96 96.40 95.51 96.12 1,988,580 -0.41(-0.42%)
Aug 11, 2016 96.50 96.92 96.17 96.53 2,971,127 +0.24(+0.25%)
Aug 10, 2016 96.72 96.82 96.23 96.29 2,004,691 -0.41(-0.42%)
Aug 09, 2016 96.63 97.14 96.55 96.70 1,937,109 -0.08(-0.08%)
Aug 08, 2016 97.00 97.10 96.63 96.78 2,873,018 -0.10(-0.10%)
Aug 05, 2016 96.29 96.94 96.09 96.88 2,632,181 +0.97(+1.01%)
Aug 04, 2016 95.09 96.05 94.80 95.91 2,875,582 +0.83(+0.87%)
Aug 03, 2016 95.07 95.45 94.78 95.08 3,006,115 -0.17(-0.18%)
Aug 02, 2016 95.03 95.39 94.50 95.25 3,948,550 +0.18(+0.19%)
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.