MasterCard (NY: MA )

372.14 USD +2.62 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.