MasterCard (NY: MA )

360.73 USD -5.57 (-1.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 98.80 98.89 97.92 97.92 3,845,847 -0.75(-0.76%)
Nov 27, 2015 98.28 98.95 98.26 98.67 1,502,598 +0.51(+0.52%)
Nov 25, 2015 98.54 98.16 98.16 98.16 2,196,200 -0.34(-0.35%)
Nov 24, 2015 98.73 98.92 97.56 98.50 2,588,417 -0.87(-0.88%)
Nov 23, 2015 99.96 99.96 99.06 99.37 2,115,854 -0.13(-0.13%)
Nov 20, 2015 99.42 100.15 99.27 99.50 3,320,800 +0.57(+0.58%)
Nov 19, 2015 99.01 99.26 98.35 98.93 3,620,484 -0.23(-0.23%)
Nov 18, 2015 98.43 99.22 98.13 99.16 4,502,203 +1.09(+1.11%)
Nov 17, 2015 98.56 99.02 97.81 98.07 3,767,296 -0.23(-0.23%)
Nov 16, 2015 96.57 98.36 96.50 98.30 3,974,723 +1.44(+1.49%)
Nov 13, 2015 98.09 98.50 96.69 96.86 4,363,851 -1.42(-1.44%)
Nov 12, 2015 100.81 100.81 98.26 98.28 5,274,467 -2.60(-2.58%)
Nov 11, 2015 101.29 101.76 100.76 100.88 4,666,905 +0.23(+0.23%)
Nov 10, 2015 99.97 100.77 99.82 100.65 2,991,715 +0.18(+0.18%)
Nov 09, 2015 101.04 101.17 99.80 100.47 3,722,708 -1.03(-1.01%)
Nov 06, 2015 100.80 101.51 100.27 101.50 4,333,163 +0.81(+0.80%)
Nov 05, 2015 100.00 101.20 99.81 100.69 3,032,346 +0.17(+0.17%)
Nov 04, 2015 100.10 100.69 99.51 100.52 3,292,176 +0.40(+0.40%)
Nov 03, 2015 99.45 100.55 99.01 100.12 4,497,470 +0.74(+0.74%)
Nov 02, 2015 98.90 99.67 98.69 99.38 5,480,711 +0.39(+0.39%)
Oct 30, 2015 100.77 101.00 98.72 98.99 5,538,972 -1.60(-1.59%)
Oct 29, 2015 99.88 101.65 99.00 100.59 4,940,397 +0.50(+0.50%)
Oct 28, 2015 98.73 100.13 98.36 100.09 4,583,139 +1.66(+1.69%)
Oct 27, 2015 99.35 99.47 97.84 98.43 3,789,254 -1.20(-1.20%)
Oct 26, 2015 98.50 99.93 98.50 99.63 3,651,778 -0.16(-0.16%)
Oct 23, 2015 99.25 99.86 98.18 99.79 5,240,447 +1.77(+1.81%)
Oct 22, 2015 97.44 98.74 97.16 98.02 4,033,223 +1.42(+1.47%)
Oct 21, 2015 98.11 98.36 96.48 96.60 2,900,397 -1.07(-1.10%)
Oct 20, 2015 97.48 97.83 97.07 97.67 2,451,610 -0.07(-0.07%)
Oct 19, 2015 97.21 97.99 97.01 97.74 4,024,247 +0.10(+0.10%)
Oct 16, 2015 97.37 97.69 96.66 97.64 3,388,311 +0.48(+0.49%)
Oct 15, 2015 95.96 97.16 95.52 97.16 2,897,744 +2.13(+2.24%)
Oct 14, 2015 95.71 96.19 94.79 95.03 2,832,465 -0.90(-0.94%)
Oct 13, 2015 96.32 96.67 95.88 95.93 2,414,410 -0.71(-0.73%)
Oct 12, 2015 95.83 96.82 95.82 96.64 2,577,857 +0.82(+0.86%)
Oct 09, 2015 95.63 96.19 95.11 95.82 4,733,170 -0.05(-0.05%)
Oct 08, 2015 94.70 96.00 94.65 95.87 2,970,306 +0.69(+0.72%)
Oct 07, 2015 94.51 95.27 94.20 95.18 3,756,790 +1.26(+1.34%)
Oct 06, 2015 94.00 94.85 93.77 93.92 3,641,713 -0.41(-0.43%)
Oct 05, 2015 92.79 94.37 92.55 94.33 3,837,658 +2.26(+2.45%)
Oct 02, 2015 89.27 92.12 88.92 92.07 3,543,577 +1.34(+1.48%)
Oct 01, 2015 90.57 90.88 89.40 90.73 4,496,019 +0.61(+0.68%)
Sep 30, 2015 90.20 90.29 88.95 90.12 4,549,828 +1.36(+1.53%)
Sep 29, 2015 88.67 89.55 88.01 88.76 4,501,215 +0.41(+0.46%)
Sep 28, 2015 90.97 91.10 88.16 88.35 4,966,826 -2.95(-3.23%)
Sep 25, 2015 92.09 92.10 90.70 91.30 3,880,798 +0.18(+0.20%)
Sep 24, 2015 91.41 91.57 90.11 91.12 3,513,914 -1.02(-1.11%)
Sep 23, 2015 91.91 92.74 91.81 92.14 2,557,025 +0.07(+0.08%)
Sep 22, 2015 91.73 92.31 91.41 92.07 3,457,138 -0.98(-1.05%)
Sep 21, 2015 92.87 94.07 92.58 93.05 3,997,141 +0.90(+0.98%)
Sep 18, 2015 92.05 93.32 91.84 92.15 8,342,890 -1.06(-1.14%)
Sep 17, 2015 92.65 94.84 92.63 93.21 4,626,413 +0.48(+0.52%)
Sep 16, 2015 92.32 92.77 91.87 92.73 4,128,608 +0.62(+0.67%)
Sep 15, 2015 91.28 92.60 90.18 92.11 4,670,215 +1.17(+1.29%)
Sep 14, 2015 91.28 91.45 90.55 90.94 3,740,391 -0.41(-0.45%)
Sep 11, 2015 89.51 91.42 89.46 91.35 4,572,374 +1.67(+1.86%)
Sep 10, 2015 89.80 90.69 89.55 89.68 7,369,810 -0.29(-0.32%)
Sep 09, 2015 91.20 93.55 89.77 89.97 8,117,878 -2.93(-3.15%)
Sep 08, 2015 92.21 93.13 91.58 92.90 4,176,303 +2.37(+2.62%)
Sep 04, 2015 90.75 90.53 90.53 90.53 3,595,400 -1.12(-1.22%)
Sep 03, 2015 90.99 92.35 90.94 91.65 3,617,897 +1.22(+1.35%)
Sep 02, 2015 90.16 90.57 88.99 90.43 5,174,852 +1.38(+1.55%)
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.