MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 88.70 88.90 87.35 87.70 5,226,760 -1.62(-1.82%)
Aug 28, 2015 88.95 89.41 88.35 89.32 3,303,660 +0.03(+0.03%)
Aug 27, 2015 88.44 89.45 87.39 89.29 5,724,849 +2.22(+2.55%)
Aug 26, 2015 84.41 87.22 83.50 87.07 6,939,999 +4.64(+5.63%)
Aug 25, 2015 86.24 86.29 82.28 82.43 6,951,955 -0.96(-1.15%)
Aug 24, 2015 81.18 85.97 70.84 83.39 11,977,079 -2.71(-3.14%)
Aug 21, 2015 88.80 89.18 86.06 86.09 8,417,871 -3.68(-4.10%)
Aug 20, 2015 91.12 91.26 89.74 89.78 5,143,426 -1.94(-2.11%)
Aug 19, 2015 92.24 92.55 91.31 91.71 3,936,087 -0.95(-1.02%)
Aug 18, 2015 92.74 93.15 92.57 92.66 2,332,952 -0.25(-0.27%)
Aug 17, 2015 92.63 93.00 91.90 92.91 2,552,974 -0.03(-0.03%)
Aug 14, 2015 92.31 93.11 91.96 92.94 1,948,296 +0.63(+0.68%)
Aug 13, 2015 92.37 92.95 91.70 92.31 2,571,059 +0.18(+0.20%)
Aug 12, 2015 91.68 92.42 90.45 92.13 4,137,684 -0.15(-0.16%)
Aug 11, 2015 92.28 92.82 91.81 92.28 4,401,291 -0.84(-0.90%)
Aug 10, 2015 93.40 94.16 92.85 93.12 3,628,981 +0.29(+0.32%)
Aug 07, 2015 92.18 92.84 91.67 92.83 3,280,766 +0.58(+0.63%)
Aug 06, 2015 93.58 93.62 92.02 92.25 4,329,836 -1.05(-1.13%)
Aug 05, 2015 93.12 93.74 92.84 93.30 3,482,861 +0.92(+1.00%)
Aug 04, 2015 92.52 93.33 92.23 92.38 3,134,613 -0.13(-0.14%)
Aug 03, 2015 92.80 92.93 91.44 92.51 3,149,024 +0.04(+0.04%)
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%)
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.