MasterCard (NY: MA )

350.53 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 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%)
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.