MasterCard (NY: MA )

353.38 +6.84 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 167.51 169.67 167.02 169.00 5,810,433 +1.81(+1.08%)
Jan 30, 2018 167.41 168.00 166.65 167.19 4,226,025 -1.36(-0.81%)
Jan 29, 2018 170.12 170.81 168.29 168.55 3,082,698 -1.79(-1.05%)
Jan 26, 2018 169.01 170.36 168.79 170.34 2,191,639 +1.75(+1.04%)
Jan 25, 2018 168.01 168.93 167.13 168.59 2,088,674 +1.58(+0.95%)
Jan 24, 2018 167.94 168.10 165.95 167.01 3,173,782 -0.18(-0.11%)
Jan 23, 2018 168.50 168.95 166.65 167.19 3,034,995 -1.09(-0.65%)
Jan 22, 2018 166.58 168.33 166.29 168.28 2,275,511 +1.45(+0.87%)
Jan 19, 2018 166.30 166.95 165.16 166.83 2,947,790 +1.35(+0.82%)
Jan 18, 2018 164.83 165.98 164.11 165.48 4,149,790 +1.16(+0.71%)
Jan 17, 2018 163.12 164.50 162.88 164.32 3,135,902 +2.03(+1.25%)
Jan 16, 2018 163.64 163.94 161.31 162.29 4,672,651 -0.04(-0.02%)
Jan 12, 2018 162.33 162.33 162.33 0 +1.41(+0.88%)
Jan 11, 2018 160.10 161.13 159.44 160.92 2,803,818 +1.06(+0.66%)
Jan 10, 2018 159.97 159.86 2,416,842 +0.36(+0.23%)
Jan 09, 2018 159.65 160.11 158.54 159.50 2,423,774 +0.23(+0.14%)
Jan 08, 2018 158.58 160.48 158.08 159.27 3,142,713 +0.23(+0.14%)
Jan 05, 2018 156.20 159.04 156.19 159.04 2,747,716 +3.23(+2.07%)
Jan 04, 2018 154.54 157.40 154.32 155.81 3,247,237 +1.99(+1.29%)
Jan 03, 2018 152.29 153.98 152.16 153.82 3,732,249 +1.91(+1.26%)
Jan 02, 2018 152.01 153.05 151.12 151.91 3,168,714 +0.55(+0.36%)
Dec 29, 2017 151.36 151.36 151.36 0 -0.41(-0.27%)
Dec 28, 2017 151.86 152.62 151.20 151.77 1,569,832 +0.37(+0.24%)
Dec 27, 2017 151.56 151.78 151.10 151.40 1,730,213 +0.12(+0.08%)
Dec 26, 2017 150.58 151.34 149.89 151.28 1,201,448 +0.43(+0.29%)
Dec 22, 2017 150.94 151.52 150.31 150.85 1,892,261 +0.32(+0.21%)
Dec 21, 2017 151.45 152.23 150.43 150.53 2,788,223 -0.92(-0.61%)
Dec 20, 2017 152.51 152.72 151.04 151.45 1,992,474 -0.23(-0.15%)
Dec 19, 2017 152.96 153.16 151.43 151.68 2,689,982 -1.44(-0.94%)
Dec 18, 2017 154.14 154.65 153.06 153.12 3,531,492 -0.28(-0.18%)
Dec 15, 2017 152.65 153.62 150.86 153.40 5,067,327 +1.47(+0.97%)
Dec 14, 2017 151.92 153.55 151.78 151.93 3,016,609 +0.24(+0.16%)
Dec 13, 2017 152.50 153.44 151.66 151.69 3,618,646 -0.81(-0.53%)
Dec 12, 2017 152.50 153.73 150.61 152.50 3,360,035 +1.62(+1.07%)
Dec 11, 2017 150.22 151.25 150.10 150.88 3,208,863 +0.99(+0.66%)
Dec 08, 2017 150.42 150.44 149.17 149.89 2,521,530 +0.44(+0.29%)
Dec 07, 2017 147.51 150.41 147.51 149.45 3,417,928 +2.03(+1.38%)
Dec 06, 2017 145.07 148.07 144.62 147.42 3,744,499 +2.29(+1.58%)
Dec 05, 2017 143.70 146.32 140.61 145.13 6,806,663 +1.70(+1.19%)
Dec 04, 2017 149.92 150.52 143.38 143.43 7,485,452 -6.26(-4.18%)
Dec 01, 2017 150.40 150.99 147.35 149.69 3,932,964 -0.78(-0.52%)
Nov 30, 2017 149.32 151.17 148.21 150.47 6,909,345 +2.12(+1.43%)
Nov 29, 2017 154.35 154.47 145.28 148.35 7,216,702 -5.84(-3.79%)
Nov 28, 2017 153.51 154.65 153.36 154.19 3,874,506 +1.22(+0.80%)
Nov 27, 2017 153.94 152.72 152.97 3,259,892 +0.23(+0.15%)
Nov 24, 2017 151.40 153.00 151.20 152.74 1,577,489 +1.49(+0.99%)
Nov 22, 2017 152.41 152.55 150.95 151.25 2,658,577 -1.26(-0.83%)
Nov 21, 2017 149.97 152.63 149.93 152.51 3,998,833 +2.95(+1.97%)
Nov 20, 2017 149.36 150.29 149.23 149.56 2,048,675 +0.54(+0.36%)
Nov 17, 2017 149.33 149.52 148.28 149.02 3,186,417 -1.31(-0.87%)
Nov 16, 2017 149.00 150.54 148.60 150.33 2,652,323 +2.00(+1.35%)
Nov 15, 2017 149.37 149.51 148.10 148.33 3,056,215 -1.62(-1.08%)
Nov 14, 2017 149.28 150.49 149.05 149.95 3,062,490 +0.26(+0.17%)
Nov 13, 2017 148.76 150.20 148.74 149.69 1,750,341 +0.15(+0.10%)
Nov 10, 2017 149.00 149.76 148.71 149.54 1,795,938 +0.25(+0.17%)
Nov 09, 2017 149.27 149.87 147.59 149.29 2,716,816 -0.68(-0.45%)
Nov 08, 2017 149.47 150.24 148.20 149.97 3,786,408 +0.00(+0.00%)
Nov 07, 2017 150.31 150.47 148.92 149.97 2,682,489 -0.12(-0.08%)
Nov 06, 2017 149.21 150.46 148.96 150.09 3,142,846 +0.80(+0.54%)
Nov 03, 2017 148.41 149.36 147.71 149.29 2,338,707 +1.04(+0.70%)
Nov 02, 2017 148.33 149.21 147.47 148.25 3,883,242 -0.64(-0.43%)
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.