MasterCard (NY: MA )

350.53 USD +5.87 (+1.70%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 92.81 92.92 92.15 92.26 3,561,409 -0.56(-0.60%)
May 28, 2015 92.60 92.96 92.11 92.82 1,778,401 +0.23(+0.25%)
May 27, 2015 92.11 92.78 91.89 92.59 2,597,831 +0.70(+0.76%)
May 26, 2015 92.60 92.64 91.55 91.89 2,965,399 -0.80(-0.86%)
May 22, 2015 92.95 92.69 92.69 92.69 2,448,200 -0.21(-0.23%)
May 21, 2015 93.09 93.35 92.73 92.90 2,890,989 -0.34(-0.36%)
May 20, 2015 94.10 94.10 92.81 93.24 2,701,147 -0.56(-0.60%)
May 19, 2015 93.61 94.07 93.15 93.80 3,279,694 +0.72(+0.77%)
May 18, 2015 92.90 93.16 91.83 93.08 4,281,186 -0.14(-0.15%)
May 15, 2015 93.84 94.50 93.03 93.22 3,403,777 -0.62(-0.66%)
May 14, 2015 93.10 93.90 92.80 93.84 3,467,382 +1.32(+1.43%)
May 13, 2015 92.75 92.98 92.02 92.52 3,443,288 +0.13(+0.14%)
May 12, 2015 91.89 92.73 91.58 92.39 5,191,699 -0.13(-0.14%)
May 11, 2015 93.48 93.80 92.50 92.52 4,731,285 -0.99(-1.06%)
May 08, 2015 92.84 94.33 92.64 93.51 9,933,442 +1.46(+1.59%)
May 07, 2015 90.71 92.16 90.35 92.05 4,370,105 +1.48(+1.63%)
May 06, 2015 91.05 91.45 89.96 90.57 3,495,788 -0.21(-0.23%)
May 05, 2015 91.14 91.92 90.56 90.78 3,707,350 -0.40(-0.44%)
May 04, 2015 91.49 91.99 90.81 91.18 4,596,883 -0.07(-0.08%)
May 01, 2015 90.36 91.31 90.30 91.25 4,663,074 +1.04(+1.15%)
Apr 30, 2015 90.25 91.39 89.66 90.21 7,470,674 -0.04(-0.04%)
Apr 29, 2015 91.13 93.59 89.81 90.25 9,364,071 +0.02(+0.02%)
Apr 28, 2015 89.65 90.44 89.31 90.23 4,783,748 +0.48(+0.53%)
Apr 27, 2015 90.93 91.26 89.69 89.75 4,853,431 -0.97(-1.07%)
Apr 24, 2015 90.72 91.16 90.21 90.72 3,519,342 -0.16(-0.18%)
Apr 23, 2015 91.20 91.40 90.18 90.88 4,323,266 -0.32(-0.35%)
Apr 22, 2015 88.48 92.43 88.48 91.20 12,231,888 +3.43(+3.91%)
Apr 21, 2015 87.50 88.18 87.27 87.77 3,148,214 +0.44(+0.50%)
Apr 20, 2015 87.22 87.89 87.01 87.33 2,681,094 +0.40(+0.46%)
Apr 17, 2015 87.99 88.31 86.59 86.93 4,352,823 -1.79(-2.02%)
Apr 16, 2015 88.95 89.18 88.59 88.72 2,950,467 -0.53(-0.59%)
Apr 15, 2015 89.15 89.57 88.66 89.25 2,683,377 +0.13(+0.15%)
Apr 14, 2015 88.01 89.47 88.00 89.12 3,453,828 +0.87(+0.99%)
Apr 13, 2015 88.63 89.43 88.25 88.25 3,525,960 -0.32(-0.36%)
Apr 10, 2015 89.48 89.48 88.32 88.57 2,575,718 -0.49(-0.55%)
Apr 09, 2015 89.10 89.70 88.14 89.06 3,482,136 -0.26(-0.29%)
Apr 08, 2015 88.40 89.69 88.28 89.32 3,659,826 +1.40(+1.59%)
Apr 07, 2015 87.46 88.51 87.27 87.92 4,091,319 +0.58(+0.66%)
Apr 06, 2015 86.35 87.66 86.22 87.34 5,854,042 +0.31(+0.36%)
Apr 02, 2015 86.92 87.03 87.03 87.03 4,628,400 +0.29(+0.33%)
Apr 01, 2015 86.73 86.74 85.37 86.74 4,737,377 +0.35(+0.41%)
Mar 31, 2015 87.33 88.26 86.39 86.39 5,985,440 -1.28(-1.46%)
Mar 30, 2015 87.64 88.29 87.48 87.67 3,451,098 +0.42(+0.48%)
Mar 27, 2015 87.90 88.32 86.92 87.25 4,927,397 -0.68(-0.77%)
Mar 26, 2015 86.71 88.30 86.58 87.93 4,141,810 +0.56(+0.64%)
Mar 25, 2015 89.57 89.62 87.37 87.37 3,813,520 -2.12(-2.37%)
Mar 24, 2015 89.40 89.94 89.04 89.49 4,050,455 +0.16(+0.18%)
Mar 23, 2015 89.94 90.65 89.32 89.33 3,395,238 -0.49(-0.55%)
Mar 20, 2015 89.57 90.36 89.38 89.82 4,371,997 +0.80(+0.90%)
Mar 19, 2015 88.85 89.67 88.64 89.02 3,172,466 +0.14(+0.16%)
Mar 18, 2015 87.72 89.26 87.22 88.88 5,435,850 +0.91(+1.03%)
Mar 17, 2015 88.26 88.56 87.75 87.97 2,880,814 -0.74(-0.83%)
Mar 16, 2015 88.50 88.93 87.93 88.71 3,843,868 +0.96(+1.09%)
Mar 13, 2015 89.25 89.25 87.35 87.75 4,610,179 -1.50(-1.68%)
Mar 12, 2015 87.73 89.51 87.68 89.25 7,035,360 +2.28(+2.62%)
Mar 11, 2015 87.59 88.17 86.85 86.97 9,453,441 -1.87(-2.10%)
Mar 10, 2015 90.18 90.39 88.84 88.84 5,048,464 -2.28(-2.50%)
Mar 09, 2015 90.52 91.44 90.07 91.12 4,145,635 +0.33(+0.36%)
Mar 06, 2015 92.51 92.53 90.67 90.79 4,963,213 -2.02(-2.18%)
Mar 05, 2015 92.00 92.95 91.45 92.81 4,651,263 +1.10(+1.20%)
Mar 04, 2015 90.64 91.89 90.13 91.71 4,734,482 +0.74(+0.81%)
Mar 03, 2015 91.90 91.94 90.75 90.97 3,443,575 -1.05(-1.14%)
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.