MasterCard (NY: MA )

479.43 +1.48 (+0.31%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 93.66 93.78 92.35 92.47 4,167,441 -0.96(-1.03%)
Jul 30, 2015 91.75 93.82 91.25 93.43 4,641,983 +1.59(+1.74%)
Jul 29, 2015 89.63 93.00 88.30 91.84 12,030,018 +1.49(+1.65%)
Jul 28, 2015 90.26 90.64 89.92 90.35 6,874,781 +0.73(+0.82%)
Jul 27, 2015 90.64 90.98 89.53 89.62 4,780,677 -1.37(-1.50%)
Jul 24, 2015 92.38 92.56 90.69 90.98 7,162,051 +0.64(+0.70%)
Jul 23, 2015 92.00 92.07 90.07 90.35 5,156,015 -1.63(-1.78%)
Jul 22, 2015 91.43 92.44 91.29 91.98 4,012,834 +0.16(+0.18%)
Jul 21, 2015 92.28 92.47 91.45 91.82 4,040,521 -0.52(-0.57%)
Jul 20, 2015 91.68 92.82 91.53 92.34 4,868,424 +1.12(+1.23%)
Jul 17, 2015 90.73 91.39 89.68 91.22 2,871,534 +0.25(+0.27%)
Jul 16, 2015 90.91 91.12 90.63 90.97 3,265,531 +0.54(+0.60%)
Jul 15, 2015 90.68 90.77 89.86 90.43 4,181,033 -0.02(-0.02%)
Jul 14, 2015 90.86 91.05 90.34 90.45 3,315,965 -0.22(-0.24%)
Jul 13, 2015 90.55 90.86 90.30 90.67 3,638,240 +0.84(+0.93%)
Jul 10, 2015 89.67 90.20 89.32 89.83 2,866,746 +1.50(+1.70%)
Jul 09, 2015 88.99 89.38 88.29 88.33 3,144,905 +0.52(+0.59%)
Jul 08, 2015 88.27 88.55 87.65 87.81 4,599,786 -1.33(-1.49%)
Jul 07, 2015 89.76 89.76 87.62 89.14 5,118,231 -0.45(-0.50%)
Jul 06, 2015 88.53 89.74 88.37 89.59 3,209,428 +0.27(+0.30%)
Jul 02, 2015 89.56 89.32 89.32 89.32 3,201,765 -0.25(-0.28%)
Jul 01, 2015 89.54 90.00 89.11 89.57 3,942,332 +0.97(+1.09%)
Jun 30, 2015 88.34 89.13 87.91 88.60 5,011,965 +0.91(+1.04%)
Jun 29, 2015 88.79 89.21 87.59 87.69 4,670,169 -1.89(-2.11%)
Jun 26, 2015 89.85 89.88 89.00 89.58 3,377,300 +0.05(+0.05%)
Jun 25, 2015 90.87 90.87 89.36 89.53 3,391,902 -1.00(-1.10%)
Jun 24, 2015 90.40 91.13 90.32 90.53 3,885,225 -0.18(-0.20%)
Jun 23, 2015 90.68 90.97 90.37 90.71 4,426,374 +0.27(+0.29%)
Jun 22, 2015 90.60 91.11 90.29 90.44 3,471,242 +0.58(+0.64%)
Jun 19, 2015 90.82 90.95 89.78 89.86 5,287,095 -1.18(-1.29%)
Jun 18, 2015 89.64 91.28 89.61 91.04 4,439,614 +1.52(+1.69%)
Jun 17, 2015 89.43 90.01 89.00 89.52 3,125,624 +0.28(+0.32%)
Jun 16, 2015 88.46 89.49 88.22 89.24 2,581,026 +0.81(+0.91%)
Jun 15, 2015 88.08 88.66 87.34 88.43 3,406,737 -0.45(-0.50%)
Jun 12, 2015 89.14 89.35 88.35 88.88 2,930,455 -0.69(-0.77%)
Jun 11, 2015 89.43 90.17 89.08 89.57 3,591,003 +0.31(+0.35%)
Jun 10, 2015 87.67 89.44 87.58 89.26 3,932,996 +1.97(+2.26%)
Jun 09, 2015 86.94 87.49 86.53 87.28 2,505,765 +0.18(+0.21%)
Jun 08, 2015 87.57 87.78 86.99 87.10 2,702,524 -0.68(-0.78%)
Jun 05, 2015 87.62 88.00 86.94 87.79 2,801,132 +0.05(+0.05%)
Jun 04, 2015 88.10 88.77 87.50 87.74 3,502,877 -0.88(-0.99%)
Jun 03, 2015 88.43 89.15 88.05 88.62 3,838,313 +0.31(+0.35%)
Jun 02, 2015 87.33 88.64 86.67 88.31 2,949,893 +0.58(+0.66%)
Jun 01, 2015 87.58 88.09 86.83 87.73 2,780,467 +0.28(+0.33%)
May 29, 2015 87.97 88.07 87.34 87.45 3,757,470 -0.53(-0.60%)
May 28, 2015 87.77 88.11 87.30 87.98 1,876,304 +0.22(+0.25%)
May 27, 2015 87.30 87.94 87.10 87.76 2,740,845 +0.66(+0.76%)
May 26, 2015 87.77 87.81 86.77 87.10 3,128,649 -0.76(-0.86%)
May 22, 2015 88.10 87.85 87.85 87.85 2,582,977 -0.20(-0.23%)
May 21, 2015 88.23 88.48 87.89 88.05 3,050,142 -0.32(-0.36%)
May 20, 2015 89.19 89.19 87.97 88.37 2,849,849 -0.53(-0.60%)
May 19, 2015 88.73 89.16 88.29 88.91 3,460,246 +0.68(+0.77%)
May 18, 2015 88.05 88.30 87.04 88.22 4,516,872 -0.13(-0.15%)
May 15, 2015 88.94 89.57 88.18 88.36 3,591,160 -0.59(-0.66%)
May 14, 2015 88.24 89.00 87.96 88.94 3,658,267 +1.25(+1.43%)
May 13, 2015 87.91 88.13 87.22 87.69 3,632,846 +0.12(+0.14%)
May 12, 2015 87.10 87.89 86.80 87.57 5,477,510 -0.12(-0.14%)
May 11, 2015 88.60 88.91 87.67 87.69 4,991,750 -0.94(-1.06%)
May 08, 2015 88.00 89.41 87.81 88.63 10,480,294 +1.38(+1.59%)
May 07, 2015 85.98 87.35 85.64 87.25 4,610,686 +1.40(+1.63%)
May 06, 2015 86.30 86.68 85.27 85.84 3,688,236 -0.20(-0.23%)
May 05, 2015 86.38 87.12 85.83 86.04 3,911,445 -0.38(-0.44%)
May 04, 2015 86.72 87.19 86.07 86.42 4,849,949 -0.07(-0.08%)
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.