MasterCard (NY: MA )

357.36 +2.03 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 222.13 223.69 221.05 222.61 2,954,900 +0.30(+0.13%)
Sep 27, 2018 222.69 223.61 222.06 222.31 2,645,173 +0.05(+0.02%)
Sep 26, 2018 222.62 224.36 221.70 222.26 2,963,611 +0.14(+0.06%)
Sep 25, 2018 221.92 223.04 221.22 222.12 2,181,328 +0.77(+0.35%)
Sep 24, 2018 220.41 222.14 218.21 221.35 2,519,984 -0.55(-0.25%)
Sep 21, 2018 222.14 223.37 220.89 221.90 7,177,800 +0.51(+0.23%)
Sep 20, 2018 219.98 221.92 218.90 221.39 3,108,563 +3.20(+1.47%)
Sep 19, 2018 220.63 221.41 217.16 218.19 2,882,896 -1.86(-0.85%)
Sep 18, 2018 217.46 220.96 217.30 220.05 2,851,276 +3.58(+1.65%)
Sep 17, 2018 219.97 219.98 216.11 216.47 2,500,716 -1.49(-0.68%)
Sep 14, 2018 218.00 218.82 216.42 217.96 2,638,000 +0.74(+0.34%)
Sep 13, 2018 214.77 218.69 214.37 217.22 3,882,833 +3.19(+1.49%)
Sep 12, 2018 213.05 214.46 211.86 214.03 2,291,311 +0.58(+0.27%)
Sep 11, 2018 210.52 213.56 210.10 213.45 2,728,525 +1.78(+0.84%)
Sep 10, 2018 212.66 213.48 211.38 211.67 3,326,296 +0.58(+0.27%)
Sep 07, 2018 211.02 213.24 209.70 211.09 3,298,500 -1.68(-0.79%)
Sep 06, 2018 211.44 213.27 210.47 212.77 3,032,858 +1.61(+0.76%)
Sep 05, 2018 215.76 215.77 210.31 211.16 3,869,482 -5.66(-2.61%)
Sep 04, 2018 215.68 217.35 214.68 216.82 3,776,588 +1.26(+0.58%)
Aug 31, 2018 215.56 215.56 215.56 0 +1.76(+0.82%)
Aug 30, 2018 214.25 215.28 212.83 213.80 3,082,791 -0.77(-0.36%)
Aug 29, 2018 212.50 215.86 212.45 214.57 3,172,125 +1.94(+0.91%)
Aug 28, 2018 211.70 213.03 210.94 212.63 2,240,017 +1.10(+0.52%)
Aug 27, 2018 210.18 211.75 210.18 211.53 2,550,180 +2.13(+1.02%)
Aug 24, 2018 206.00 209.50 205.57 209.40 2,722,600 +4.18(+2.04%)
Aug 23, 2018 204.49 205.96 204.18 205.22 2,247,544 +0.91(+0.45%)
Aug 22, 2018 202.50 205.22 202.25 204.31 1,904,956 +1.22(+0.60%)
Aug 21, 2018 205.00 205.93 202.63 203.09 1,978,297 -1.66(-0.81%)
Aug 20, 2018 203.47 204.98 202.36 204.75 2,469,306 +1.54(+0.76%)
Aug 17, 2018 203.86 204.60 202.00 203.21 2,308,800 -0.39(-0.19%)
Aug 16, 2018 201.94 204.23 200.82 203.60 2,894,006 +3.36(+1.68%)
Aug 15, 2018 202.65 203.05 199.50 200.24 2,955,647 -3.64(-1.79%)
Aug 14, 2018 202.81 204.05 201.39 203.88 2,076,552 +1.57(+0.78%)
Aug 13, 2018 202.65 204.34 201.89 202.31 2,013,999 -0.34(-0.17%)
Aug 10, 2018 202.97 203.91 202.16 202.65 2,567,000 -0.95(-0.47%)
Aug 09, 2018 203.19 204.66 202.65 203.60 2,445,112 +0.74(+0.36%)
Aug 08, 2018 202.42 203.58 202.08 202.86 2,697,008 +0.24(+0.12%)
Aug 07, 2018 202.50 203.15 201.96 202.62 2,422,229 +1.08(+0.54%)
Aug 06, 2018 201.00 202.46 200.51 201.54 3,061,338 +0.34(+0.17%)
Aug 03, 2018 202.01 202.43 198.28 201.20 2,722,700 -0.81(-0.40%)
Aug 02, 2018 199.09 202.19 197.87 202.01 3,614,593 +0.81(+0.40%)
Aug 01, 2018 199.27 201.36 198.35 201.20 4,613,556 +3.20(+1.62%)
Jul 31, 2018 199.02 200.62 196.23 198.00 4,416,347 +0.13(+0.07%)
Jul 30, 2018 202.95 203.33 196.20 197.87 5,939,114 -5.07(-2.50%)
Jul 27, 2018 211.69 211.75 201.22 202.94 4,913,900 -4.43(-2.14%)
Jul 26, 2018 210.15 211.80 204.56 207.37 7,279,283 -6.79(-3.17%)
Jul 25, 2018 210.00 214.28 209.65 214.16 5,039,643 +4.58(+2.19%)
Jul 24, 2018 208.74 210.40 208.31 209.58 3,508,983 +1.74(+0.84%)
Jul 23, 2018 206.70 207.96 205.65 207.84 2,717,728 +1.13(+0.55%)
Jul 20, 2018 206.19 207.35 206.18 206.71 2,802,493 +0.65(+0.32%)
Jul 19, 2018 208.36 208.71 205.76 206.06 2,264,232 -2.30(-1.10%)
Jul 18, 2018 206.65 208.38 205.38 208.36 3,595,203 +1.99(+0.96%)
Jul 17, 2018 203.00 206.69 201.63 206.37 2,918,758 +2.29(+1.12%)
Jul 16, 2018 205.62 206.00 203.76 204.08 2,954,749 -1.83(-0.89%)
Jul 13, 2018 207.10 207.53 203.44 205.91 2,590,884 -1.87(-0.90%)
Jul 12, 2018 209.19 204.75 207.78 3,970,711 +3.94(+1.93%)
Jul 11, 2018 200.47 204.15 200.25 203.84 2,826,729 +2.32(+1.15%)
Jul 10, 2018 201.34 202.75 200.12 201.52 2,262,286 +0.59(+0.29%)
Jul 09, 2018 200.80 201.39 199.25 200.93 2,375,408 +1.41(+0.71%)
Jul 06, 2018 198.11 200.26 197.48 199.52 2,050,441 +0.65(+0.33%)
Jul 05, 2018 198.00 198.96 197.15 198.87 3,100,894 +2.58(+1.31%)
Jul 03, 2018 196.29 196.29 196.29 0 -1.38(-0.70%)
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.