MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 102.67 104.14 101.78 102.31 6,087,855 +0.12(+0.11%)
Oct 28, 2016 100.43 103.08 100.01 102.20 9,710,097 +3.15(+3.19%)
Oct 27, 2016 98.65 99.71 98.65 99.04 5,329,614 +0.36(+0.37%)
Oct 26, 2016 98.05 98.91 98.02 98.68 3,510,468 +0.33(+0.33%)
Oct 25, 2016 98.70 97.79 98.35 5,093,477 -0.30(-0.30%)
Oct 24, 2016 98.61 99.35 98.43 98.65 2,683,737 +0.33(+0.33%)
Oct 21, 2016 97.64 98.47 97.47 98.32 3,157,788 +0.29(+0.29%)
Oct 20, 2016 98.27 98.82 97.85 98.04 3,080,910 -0.17(-0.18%)
Oct 19, 2016 97.32 98.32 97.16 98.21 3,457,390 +0.96(+0.98%)
Oct 18, 2016 97.30 97.63 96.61 97.25 2,745,283 +0.84(+0.87%)
Oct 17, 2016 96.52 96.80 96.19 96.41 2,066,434 -0.03(-0.03%)
Oct 14, 2016 96.65 97.70 96.37 96.44 3,431,439 +0.22(+0.23%)
Oct 13, 2016 96.32 97.02 95.39 96.22 3,825,708 -0.68(-0.70%)
Oct 12, 2016 97.09 97.43 96.60 96.90 3,627,433 +0.01(+0.01%)
Oct 11, 2016 98.03 98.11 96.38 96.89 3,569,938 -1.24(-1.27%)
Oct 10, 2016 98.18 98.82 98.04 98.13 2,485,933 +0.38(+0.39%)
Oct 07, 2016 98.52 98.94 97.49 97.75 4,420,075 -0.66(-0.67%)
Oct 06, 2016 97.89 98.63 97.53 98.41 4,054,026 +0.52(+0.53%)
Oct 05, 2016 96.86 98.15 96.86 97.89 3,941,784 +1.31(+1.36%)
Oct 04, 2016 97.36 97.53 96.41 96.58 3,020,231 -0.63(-0.65%)
Oct 03, 2016 96.75 97.69 96.60 97.21 3,869,038 +0.11(+0.11%)
Sep 30, 2016 96.16 97.55 96.07 97.11 4,380,869 +1.11(+1.15%)
Sep 29, 2016 96.93 97.62 95.98 96.00 3,153,485 -0.86(-0.89%)
Sep 28, 2016 96.78 96.93 96.21 96.86 3,803,155 +0.06(+0.06%)
Sep 27, 2016 96.37 96.99 95.95 96.80 3,711,890 +0.28(+0.29%)
Sep 26, 2016 96.20 97.17 96.14 96.53 3,635,432 -0.48(-0.49%)
Sep 23, 2016 97.25 97.42 96.61 97.00 2,891,876 -0.44(-0.45%)
Sep 22, 2016 96.92 97.55 96.86 97.44 3,553,297 +0.82(+0.85%)
Sep 21, 2016 96.19 96.67 95.39 96.62 3,408,034 +0.73(+0.77%)
Sep 20, 2016 95.66 96.30 95.43 95.89 4,034,160 +0.77(+0.81%)
Sep 19, 2016 95.37 95.79 94.87 95.11 3,203,601 +0.31(+0.32%)
Sep 16, 2016 94.51 95.12 94.08 94.81 4,714,756 -0.10(-0.11%)
Sep 15, 2016 94.06 95.24 93.94 94.91 3,658,550 +0.73(+0.77%)
Sep 14, 2016 94.79 95.07 93.87 94.19 4,611,209 -0.65(-0.68%)
Sep 13, 2016 94.80 95.48 94.45 94.84 4,959,381 -0.69(-0.72%)
Sep 12, 2016 93.07 95.72 93.03 95.53 4,468,994 +1.87(+2.00%)
Sep 09, 2016 94.54 95.12 93.65 93.65 5,720,455 -1.75(-1.83%)
Sep 08, 2016 94.90 96.05 94.84 95.40 4,826,457 +0.39(+0.41%)
Sep 07, 2016 93.98 95.04 93.76 95.01 4,399,662 +0.74(+0.79%)
Sep 06, 2016 93.33 94.38 93.22 94.27 4,065,450 +0.86(+0.92%)
Sep 02, 2016 92.94 93.41 93.41 93.41 2,695,869 +0.26(+0.28%)
Sep 01, 2016 92.24 93.23 92.09 93.15 4,399,506 +0.94(+1.02%)
Aug 31, 2016 92.38 92.64 91.73 92.20 3,667,307 -0.44(-0.47%)
Aug 30, 2016 92.36 92.74 91.93 92.64 2,761,320 +0.30(+0.32%)
Aug 29, 2016 92.03 92.41 91.82 92.35 2,714,536 +0.30(+0.32%)
Aug 26, 2016 91.45 92.56 91.38 92.05 3,272,958 +0.84(+0.92%)
Aug 25, 2016 91.10 91.42 90.96 91.21 2,078,017 +0.06(+0.06%)
Aug 24, 2016 91.88 92.05 91.02 91.15 2,104,434 -0.73(-0.79%)
Aug 23, 2016 91.60 92.33 91.59 91.88 3,248,712 +0.48(+0.52%)
Aug 22, 2016 90.83 91.55 90.65 91.40 2,506,066 +0.54(+0.60%)
Aug 19, 2016 90.82 90.93 90.09 90.86 3,239,460 -0.05(-0.05%)
Aug 18, 2016 90.94 91.48 90.72 90.91 3,285,060 -0.31(-0.33%)
Aug 17, 2016 91.40 91.67 90.68 91.21 4,249,272 -0.03(-0.03%)
Aug 16, 2016 91.79 91.85 91.09 91.24 3,003,800 -0.78(-0.85%)
Aug 15, 2016 91.90 92.14 91.67 92.02 2,181,182 +0.31(+0.33%)
Aug 12, 2016 91.57 91.99 91.14 91.72 2,084,027 -0.39(-0.42%)
Aug 11, 2016 92.08 92.48 91.77 92.11 3,113,734 +0.23(+0.25%)
Aug 10, 2016 92.29 92.39 91.82 91.88 2,100,911 -0.39(-0.42%)
Aug 09, 2016 92.20 92.69 92.13 92.27 2,030,085 -0.08(-0.08%)
Aug 08, 2016 92.56 92.65 92.20 92.35 3,010,916 -0.10(-0.10%)
Aug 05, 2016 91.88 92.50 91.69 92.44 2,758,519 +0.93(+1.01%)
Aug 04, 2016 90.73 91.65 90.46 91.52 3,013,603 +0.79(+0.87%)
Aug 03, 2016 90.72 91.08 90.44 90.73 3,150,401 -0.16(-0.18%)
Aug 02, 2016 90.68 91.02 90.17 90.89 4,138,071 +0.17(+0.19%)
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.