MasterCard (NY: MA )

345.96 -6.20 (-1.76%)
Streaming Delayed Price Updated: 1:29 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 97.18 97.20 95.60 95.90 4,028,766 -1.28(-1.32%)
May 27, 2016 96.53 97.18 97.18 97.18 2,724,300 +0.80(+0.83%)
May 26, 2016 96.54 96.73 96.07 96.38 1,738,274 -0.07(-0.07%)
May 25, 2016 96.78 96.90 96.14 96.45 2,689,804 -0.03(-0.03%)
May 24, 2016 95.53 96.74 95.33 96.48 2,447,023 +1.40(+1.47%)
May 23, 2016 95.50 95.73 94.99 95.08 2,231,824 -0.39(-0.41%)
May 20, 2016 95.17 95.89 95.03 95.47 2,446,708 +0.77(+0.81%)
May 19, 2016 95.14 95.50 94.08 94.70 2,268,928 -0.93(-0.97%)
May 18, 2016 95.44 96.17 94.87 95.63 2,470,223 +0.03(+0.03%)
May 17, 2016 95.98 96.29 95.26 95.60 3,463,263 -0.55(-0.57%)
May 16, 2016 95.60 96.52 95.45 96.15 2,273,588 +0.79(+0.83%)
May 13, 2016 95.59 96.28 95.14 95.36 3,371,644 -0.49(-0.51%)
May 12, 2016 96.74 96.82 95.24 95.85 4,216,787 -0.56(-0.58%)
May 11, 2016 97.64 97.84 96.36 96.41 2,540,618 -1.23(-1.26%)
May 10, 2016 96.78 97.70 96.69 97.64 1,903,544 +0.92(+0.95%)
May 09, 2016 96.81 97.25 96.50 96.72 1,972,607 +0.04(+0.04%)
May 06, 2016 95.80 96.76 95.65 96.68 2,043,380 +0.49(+0.51%)
May 05, 2016 96.34 96.83 95.96 96.19 2,848,625 -0.06(-0.06%)
May 04, 2016 95.72 96.39 95.23 96.25 3,187,474 -0.20(-0.21%)
May 03, 2016 97.01 97.54 95.92 96.45 3,362,122 -1.32(-1.35%)
May 02, 2016 97.15 97.94 96.49 97.77 3,813,123 +0.78(+0.80%)
Apr 29, 2016 96.83 97.66 96.08 96.99 5,338,522 -0.19(-0.20%)
Apr 28, 2016 97.94 100.00 96.73 97.18 6,260,291 -1.20(-1.22%)
Apr 27, 2016 97.24 98.61 96.55 98.38 5,211,356 +1.11(+1.14%)
Apr 26, 2016 97.16 97.61 96.73 97.27 2,929,156 +0.29(+0.30%)
Apr 25, 2016 96.79 97.32 96.54 96.98 3,276,122 -0.47(-0.48%)
Apr 22, 2016 96.39 98.49 96.39 97.45 7,176,343 -0.09(-0.09%)
Apr 21, 2016 97.95 98.09 97.35 97.54 2,912,956 -0.36(-0.37%)
Apr 20, 2016 97.66 98.40 97.05 97.90 3,627,785 +0.66(+0.68%)
Apr 19, 2016 98.00 98.16 96.35 97.24 3,635,905 -0.43(-0.44%)
Apr 18, 2016 96.64 97.78 96.60 97.67 3,079,689 +0.99(+1.02%)
Apr 15, 2016 96.25 97.31 96.14 96.68 4,127,619 +0.51(+0.53%)
Apr 14, 2016 95.72 96.77 95.41 96.17 3,292,175 +0.42(+0.44%)
Apr 13, 2016 94.50 95.75 94.39 95.75 3,697,819 +1.89(+2.01%)
Apr 12, 2016 93.76 93.99 93.14 93.86 2,672,969 +0.39(+0.42%)
Apr 11, 2016 93.92 94.68 93.39 93.47 3,858,182 -0.32(-0.34%)
Apr 08, 2016 94.07 94.66 93.42 93.79 2,563,966 +0.28(+0.30%)
Apr 07, 2016 94.17 94.26 93.04 93.51 3,046,524 -1.24(-1.31%)
Apr 06, 2016 94.20 94.84 93.84 94.75 3,334,328 +0.40(+0.42%)
Apr 05, 2016 94.10 95.41 93.89 94.35 5,378,093 -0.70(-0.74%)
Apr 04, 2016 96.01 96.10 94.46 95.05 4,449,858 -0.82(-0.86%)
Apr 01, 2016 93.65 96.11 93.50 95.87 5,276,910 +1.37(+1.45%)
Mar 31, 2016 93.68 94.94 93.52 94.50 5,647,102 +0.69(+0.74%)
Mar 30, 2016 93.55 94.17 93.30 93.81 3,477,666 +1.03(+1.11%)
Mar 29, 2016 91.22 93.04 91.10 92.78 3,326,336 +1.54(+1.69%)
Mar 28, 2016 92.18 92.28 91.18 91.24 2,304,267 -0.67(-0.73%)
Mar 24, 2016 91.30 91.91 91.91 91.91 2,618,700 -0.22(-0.24%)
Mar 23, 2016 91.88 92.65 91.64 92.13 2,816,138 +0.37(+0.40%)
Mar 22, 2016 91.68 92.21 91.54 91.76 3,541,313 -0.59(-0.64%)
Mar 21, 2016 91.86 92.63 91.56 92.35 3,176,788 +0.04(+0.04%)
Mar 18, 2016 92.01 92.44 91.45 92.31 5,972,868 +0.90(+0.98%)
Mar 17, 2016 89.92 91.66 89.66 91.41 4,568,930 +1.40(+1.56%)
Mar 16, 2016 89.22 90.32 89.02 90.01 3,005,035 +0.65(+0.73%)
Mar 15, 2016 88.36 89.70 88.20 89.36 4,468,819 +0.49(+0.55%)
Mar 14, 2016 88.53 89.13 88.02 88.87 4,407,414 +0.29(+0.33%)
Mar 11, 2016 87.91 89.16 87.78 88.58 4,003,249 +1.69(+1.94%)
Mar 10, 2016 87.66 88.20 85.93 86.89 3,239,885 -0.29(-0.33%)
Mar 09, 2016 87.21 87.60 86.70 87.18 3,478,625 +0.33(+0.38%)
Mar 08, 2016 87.46 87.76 86.81 86.85 4,251,749 -1.45(-1.64%)
Mar 07, 2016 89.69 89.75 87.44 88.30 4,939,312 -1.75(-1.94%)
Mar 04, 2016 90.00 90.56 89.50 90.05 3,181,258 +0.31(+0.35%)
Mar 03, 2016 89.73 90.14 88.92 89.74 4,202,542 -0.15(-0.17%)
Mar 02, 2016 89.76 90.09 88.99 89.89 3,898,322 -0.21(-0.23%)
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.