Skip to main content

MasterCard (NY: MA )

480.38 +2.43 (+0.51%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 101.81 102.89 101.37 102.15 6,734,638 -2.85(-2.72%)
Jan 30, 2017 105.07 105.26 103.85 105.01 4,475,318 -0.52(-0.49%)
Jan 27, 2017 105.27 105.53 104.64 105.53 2,697,540 +0.44(+0.42%)
Jan 26, 2017 105.65 105.99 104.72 105.08 2,672,650 -0.78(-0.73%)
Jan 25, 2017 106.31 106.71 105.10 105.86 4,005,534 +0.26(+0.25%)
Jan 24, 2017 105.50 105.81 104.89 105.60 3,018,170 +0.28(+0.26%)
Jan 23, 2017 105.35 105.66 104.84 105.32 3,825,982 -0.32(-0.30%)
Jan 20, 2017 104.95 105.68 104.63 105.64 4,343,952 +1.37(+1.32%)
Jan 19, 2017 104.56 105.07 104.08 104.27 1,963,025 -0.12(-0.12%)
Jan 18, 2017 104.44 104.93 103.67 104.39 2,761,003 +0.25(+0.24%)
Jan 17, 2017 103.98 104.58 103.38 104.14 3,016,676 -0.29(-0.28%)
Jan 13, 2017 104.43 104.43 104.43 0 -0.01(-0.01%)
Jan 12, 2017 103.44 104.58 103.09 104.44 3,423,575 +0.86(+0.83%)
Jan 11, 2017 102.84 103.60 102.63 103.58 2,601,397 +0.47(+0.46%)
Jan 10, 2017 103.33 104.31 102.72 103.11 3,291,214 -0.22(-0.21%)
Jan 09, 2017 103.53 103.90 103.09 103.33 2,601,956 -0.20(-0.20%)
Jan 06, 2017 103.11 103.86 102.67 103.53 3,169,437 +0.74(+0.72%)
Jan 05, 2017 102.85 103.90 102.28 102.79 3,395,494 +0.79(+0.77%)
Jan 04, 2017 100.99 102.34 100.53 102.00 3,440,812 +0.96(+0.95%)
Jan 03, 2017 100.10 101.57 99.81 101.04 4,913,718 +2.05(+2.07%)
Dec 30, 2016 98.99 98.99 98.99 0 -0.50(-0.50%)
Dec 29, 2016 99.53 100.06 99.17 99.49 2,981,619 +0.09(+0.09%)
Dec 28, 2016 100.38 100.46 99.27 99.40 2,662,131 -1.07(-1.07%)
Dec 27, 2016 100.57 101.28 100.38 100.48 2,252,362 +0.09(+0.09%)
Dec 23, 2016 100.39 100.39 100.39 0 +0.38(+0.38%)
Dec 22, 2016 100.12 100.44 98.90 100.01 2,570,625 +0.13(+0.13%)
Dec 21, 2016 100.17 100.64 99.61 99.87 2,036,728 -0.35(-0.35%)
Dec 20, 2016 99.76 100.25 98.89 100.23 2,455,714 +0.96(+0.97%)
Dec 19, 2016 99.42 99.90 99.18 99.27 3,109,233 +0.11(+0.11%)
Dec 16, 2016 100.50 100.50 98.80 99.16 4,860,246 -0.88(-0.88%)
Dec 15, 2016 100.12 101.35 99.71 100.04 3,936,956 +1.03(+1.04%)
Dec 14, 2016 98.66 100.51 98.66 99.02 3,667,065 -0.04(-0.04%)
Dec 13, 2016 99.30 100.28 98.69 99.06 4,411,312 +0.04(+0.04%)
Dec 12, 2016 100.03 100.09 98.90 99.02 3,991,343 -1.08(-1.08%)
Dec 09, 2016 100.48 100.76 99.71 100.10 2,650,388 -0.39(-0.39%)
Dec 08, 2016 100.84 101.14 99.57 100.50 3,154,887 -0.41(-0.41%)
Dec 07, 2016 98.77 101.21 98.39 100.91 5,656,408 +3.12(+3.19%)
Dec 06, 2016 99.54 99.69 97.60 97.79 5,189,309 -1.49(-1.50%)
Dec 05, 2016 97.67 99.39 97.60 99.28 5,661,710 +2.35(+2.42%)
Dec 02, 2016 96.11 96.96 95.70 96.93 4,152,467 +0.88(+0.92%)
Dec 01, 2016 98.11 98.35 95.40 96.05 5,686,745 -1.94(-1.98%)
Nov 30, 2016 99.27 99.98 97.20 97.98 7,185,432 -1.55(-1.56%)
Nov 29, 2016 99.40 100.06 99.07 99.54 3,501,076 +0.44(+0.45%)
Nov 28, 2016 101.07 101.07 98.80 99.10 5,578,758 -2.27(-2.24%)
Nov 25, 2016 100.30 101.37 100.22 101.37 1,634,326 +1.12(+1.12%)
Nov 23, 2016 100.25 100.25 100.25 0 -1.31(-1.29%)
Nov 22, 2016 101.63 101.75 100.42 101.56 4,766,836 -0.01(-0.01%)
Nov 21, 2016 100.46 101.63 100.37 101.57 2,764,761 +1.11(+1.11%)
Nov 18, 2016 100.33 100.76 100.00 100.46 3,415,924 +0.32(+0.32%)
Nov 17, 2016 100.09 100.91 99.46 100.14 3,230,104 +0.43(+0.43%)
Nov 16, 2016 98.20 99.71 98.20 99.71 4,764,495 +1.46(+1.48%)
Nov 15, 2016 97.20 98.74 97.20 98.25 4,832,490 +1.28(+1.32%)
Nov 14, 2016 100.69 100.76 96.22 96.97 7,411,585 -3.34(-3.33%)
Nov 11, 2016 99.57 100.72 99.38 100.30 3,442,374 +0.11(+0.11%)
Nov 10, 2016 102.26 102.72 98.22 100.19 6,867,639 -1.62(-1.59%)
Nov 09, 2016 100.58 102.06 99.57 101.81 4,980,355 +0.47(+0.46%)
Nov 08, 2016 101.38 102.08 101.18 101.34 2,987,399 -0.25(-0.25%)
Nov 07, 2016 100.27 101.66 100.22 101.59 3,199,337 +2.81(+2.84%)
Nov 04, 2016 99.61 100.12 98.78 98.78 3,199,163 -0.72(-0.72%)
Nov 03, 2016 99.25 100.15 99.24 99.50 3,261,924 -0.21(-0.21%)
Nov 02, 2016 99.98 100.67 99.71 99.71 3,679,158 -0.92(-0.91%)
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.