MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 150.63 152.00 146.15 148.77 7,611,526 -0.18(-0.12%)
Oct 30, 2017 151.30 151.48 148.58 148.95 6,552,822 +0.43(+0.29%)
Oct 27, 2017 146.83 148.52 146.06 148.52 3,491,886 +1.93(+1.32%)
Oct 26, 2017 147.00 147.37 146.35 146.59 2,574,771 +0.35(+0.24%)
Oct 25, 2017 146.50 146.98 145.21 146.24 3,439,655 +0.44(+0.30%)
Oct 24, 2017 146.19 146.49 145.35 145.80 2,918,309 +0.24(+0.16%)
Oct 23, 2017 146.00 146.50 145.31 145.56 2,513,659 +0.18(+0.12%)
Oct 20, 2017 145.63 145.73 144.57 145.38 3,547,286 +0.40(+0.28%)
Oct 19, 2017 145.39 146.12 144.66 144.98 4,169,928 -1.21(-0.83%)
Oct 18, 2017 145.83 146.77 145.60 146.19 2,526,345 +0.26(+0.18%)
Oct 17, 2017 146.33 146.46 145.53 145.93 3,001,960 -0.29(-0.20%)
Oct 16, 2017 148.04 148.04 145.16 146.22 2,590,044 -1.12(-0.76%)
Oct 13, 2017 147.51 148.45 147.29 147.34 2,337,347 +0.60(+0.41%)
Oct 12, 2017 146.83 148.16 146.44 146.74 3,225,053 -0.11(-0.07%)
Oct 11, 2017 145.60 147.12 145.60 146.85 3,341,812 +1.20(+0.82%)
Oct 10, 2017 146.37 144.55 145.65 2,593,440 +1.10(+0.76%)
Oct 09, 2017 143.48 145.18 142.90 144.55 2,557,683 +1.03(+0.72%)
Oct 06, 2017 143.50 143.77 142.77 143.52 3,067,386 -0.23(-0.16%)
Oct 05, 2017 142.56 143.78 142.43 143.75 2,722,986 +1.66(+1.17%)
Oct 04, 2017 142.73 143.00 141.32 142.09 3,245,735 -0.93(-0.65%)
Oct 03, 2017 141.99 143.18 141.70 143.02 2,514,344 +1.20(+0.85%)
Oct 02, 2017 141.90 142.93 141.47 141.82 2,300,384 +0.62(+0.44%)
Sep 29, 2017 140.83 141.74 140.42 141.20 2,603,199 +1.00(+0.71%)
Sep 28, 2017 139.44 140.21 138.84 140.20 2,731,952 +0.53(+0.38%)
Sep 27, 2017 140.18 139.67 3,716,836 +1.30(+0.94%)
Sep 26, 2017 139.02 139.38 137.78 138.37 3,162,640 -0.20(-0.14%)
Sep 25, 2017 142.07 142.10 138.44 138.57 5,541,083 -3.32(-2.34%)
Sep 22, 2017 141.50 142.40 141.50 141.89 1,860,351 +0.17(+0.12%)
Sep 21, 2017 141.69 142.18 141.19 141.72 2,834,767 -0.52(-0.37%)
Sep 20, 2017 142.25 143.07 141.42 142.24 2,749,706 -0.25(-0.18%)
Sep 19, 2017 141.93 143.59 141.87 142.49 4,179,040 +1.09(+0.77%)
Sep 18, 2017 141.66 141.69 140.51 141.40 2,843,463 -0.18(-0.13%)
Sep 15, 2017 142.32 142.69 139.81 141.58 6,152,441 +0.11(+0.08%)
Sep 14, 2017 139.50 141.80 139.37 141.47 4,178,557 +1.37(+0.98%)
Sep 13, 2017 142.02 142.13 139.54 140.10 3,613,812 -2.32(-1.63%)
Sep 12, 2017 142.66 143.52 141.81 142.42 3,774,971 +0.43(+0.30%)
Sep 11, 2017 139.36 141.99 139.18 141.99 5,457,546 +4.77(+3.48%)
Sep 08, 2017 136.22 137.74 136.06 137.22 4,452,115 +0.69(+0.51%)
Sep 07, 2017 136.08 138.64 135.65 136.53 7,268,966 +3.64(+2.74%)
Sep 06, 2017 132.99 133.66 132.59 132.89 3,652,076 +0.23(+0.17%)
Sep 05, 2017 132.84 132.93 131.68 132.66 2,763,402 -0.58(-0.44%)
Sep 01, 2017 133.84 133.90 133.14 133.24 2,447,352 -0.06(-0.05%)
Aug 31, 2017 134.20 134.50 133.28 133.30 4,374,710 -0.50(-0.37%)
Aug 30, 2017 133.93 134.23 133.48 133.80 3,225,061 -0.04(-0.03%)
Aug 29, 2017 133.10 134.21 132.74 133.84 2,122,335 -0.01(-0.01%)
Aug 28, 2017 133.15 134.00 132.71 133.85 2,153,921 +1.10(+0.83%)
Aug 25, 2017 133.30 133.60 132.56 132.75 2,215,524 -0.21(-0.16%)
Aug 24, 2017 133.23 133.46 131.98 132.96 2,046,557 -0.11(-0.08%)
Aug 23, 2017 133.18 133.48 132.67 133.07 2,006,380 -0.73(-0.55%)
Aug 22, 2017 132.51 134.24 132.28 133.80 2,179,297 +1.86(+1.41%)
Aug 21, 2017 131.35 132.09 131.13 131.94 1,807,346 +0.80(+0.61%)
Aug 18, 2017 130.56 131.97 130.36 131.14 3,167,271 +0.26(+0.20%)
Aug 17, 2017 132.16 132.50 130.82 130.88 2,672,841 -1.49(-1.13%)
Aug 16, 2017 132.17 132.63 131.81 132.37 2,000,733 +0.79(+0.60%)
Aug 15, 2017 131.42 131.99 130.95 131.58 2,155,513 +0.49(+0.37%)
Aug 14, 2017 129.23 131.29 129.00 131.09 2,793,352 +2.54(+1.98%)
Aug 11, 2017 128.16 129.42 127.86 128.55 2,484,529 +0.88(+0.69%)
Aug 10, 2017 129.17 129.41 127.59 127.67 2,590,414 -2.05(-1.58%)
Aug 09, 2017 129.09 130.03 128.77 129.72 1,789,884 -0.12(-0.09%)
Aug 08, 2017 130.13 130.31 129.30 129.84 2,058,134 -0.54(-0.41%)
Aug 07, 2017 129.99 130.49 129.55 130.38 1,585,964 +0.56(+0.43%)
Aug 04, 2017 130.25 129.44 129.82 2,208,103 -0.07(-0.05%)
Aug 03, 2017 130.40 130.57 129.24 129.89 2,568,052 -0.72(-0.55%)
Aug 02, 2017 129.74 130.61 129.22 130.61 3,578,631 +1.12(+0.86%)
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.