MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 90.87 91.10 90.12 90.72 3,680,630 -0.16(-0.18%)
Jul 29, 2016 91.67 91.70 90.76 90.88 4,573,561 -0.73(-0.80%)
Jul 28, 2016 90.65 92.08 90.23 91.61 5,459,354 +2.16(+2.41%)
Jul 27, 2016 89.25 89.98 88.50 89.46 5,969,415 +0.31(+0.34%)
Jul 26, 2016 88.53 89.38 88.50 89.15 4,684,091 +0.41(+0.46%)
Jul 25, 2016 89.31 89.31 88.30 88.74 3,954,587 -0.63(-0.70%)
Jul 22, 2016 88.42 89.37 87.89 89.37 4,556,886 +1.15(+1.30%)
Jul 21, 2016 88.74 89.38 87.81 88.23 4,552,297 -0.80(-0.90%)
Jul 20, 2016 88.32 89.15 87.93 89.03 3,976,196 +0.88(+1.00%)
Jul 19, 2016 87.03 88.18 87.03 88.15 3,588,096 +0.74(+0.85%)
Jul 18, 2016 87.00 87.44 86.68 87.40 3,569,881 +0.64(+0.74%)
Jul 15, 2016 87.82 87.82 86.57 86.77 3,419,038 -0.50(-0.57%)
Jul 14, 2016 87.14 87.45 86.36 87.26 4,444,206 +1.06(+1.23%)
Jul 13, 2016 86.32 86.41 85.53 86.20 4,189,118 +0.32(+0.38%)
Jul 12, 2016 85.00 85.95 84.80 85.88 6,415,704 +1.19(+1.41%)
Jul 11, 2016 84.97 85.22 84.57 84.69 5,527,958 +0.18(+0.21%)
Jul 08, 2016 84.38 84.63 83.79 84.50 5,891,607 +0.72(+0.85%)
Jul 07, 2016 82.97 84.28 82.97 83.79 4,933,153 +0.94(+1.13%)
Jul 06, 2016 83.17 83.57 82.68 82.85 9,864,625 -1.16(-1.39%)
Jul 05, 2016 83.90 85.06 83.71 84.02 7,432,728 -0.58(-0.69%)
Jul 01, 2016 84.89 84.60 84.60 84.60 8,761,363 +0.75(+0.90%)
Jun 30, 2016 88.18 88.30 83.40 83.85 13,344,524 -3.88(-4.42%)
Jun 29, 2016 86.68 87.80 86.50 87.72 4,188,378 +1.63(+1.89%)
Jun 28, 2016 85.96 86.17 85.42 86.09 5,062,686 +1.29(+1.52%)
Jun 27, 2016 85.95 86.45 84.57 84.81 7,983,381 -2.29(-2.62%)
Jun 24, 2016 87.10 88.67 86.78 87.09 8,776,790 -4.04(-4.43%)
Jun 23, 2016 90.60 91.13 90.08 91.13 3,143,313 +1.57(+1.75%)
Jun 22, 2016 90.67 90.82 89.56 89.56 3,021,252 -1.00(-1.10%)
Jun 21, 2016 90.15 90.74 89.95 90.56 4,414,226 +0.72(+0.81%)
Jun 20, 2016 89.98 90.63 89.74 89.83 5,198,294 +1.01(+1.14%)
Jun 17, 2016 89.48 89.70 88.25 88.83 7,290,554 -0.75(-0.84%)
Jun 16, 2016 88.48 89.59 87.65 89.58 5,226,383 +0.70(+0.79%)
Jun 15, 2016 89.84 89.98 88.87 88.87 4,227,890 -0.73(-0.82%)
Jun 14, 2016 89.38 89.82 88.88 89.61 5,606,527 -0.08(-0.08%)
Jun 13, 2016 90.20 91.05 89.65 89.68 3,237,066 -0.97(-1.07%)
Jun 10, 2016 91.41 91.49 90.36 90.65 4,285,743 -1.72(-1.87%)
Jun 09, 2016 92.84 92.96 92.34 92.38 2,147,631 -0.92(-0.99%)
Jun 08, 2016 92.02 93.30 91.95 93.30 4,584,279 +1.25(+1.35%)
Jun 07, 2016 91.97 92.52 91.83 92.05 2,515,245 +0.04(+0.04%)
Jun 06, 2016 91.79 92.33 91.39 92.02 2,269,434 +0.58(+0.64%)
Jun 03, 2016 91.61 91.99 90.77 91.43 2,956,292 -0.81(-0.88%)
Jun 02, 2016 91.66 92.24 91.41 92.24 2,796,131 +0.45(+0.49%)
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.