MasterCard (NY: MA )

362.05 USD +3.38 (+0.94%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 96.07 96.10 95.12 95.24 4,364,095 -0.77(-0.80%)
Jul 28, 2016 95.00 96.50 94.56 96.01 5,209,319 +2.26(+2.41%)
Jul 27, 2016 93.53 94.30 92.75 93.75 5,696,020 +0.32(+0.34%)
Jul 26, 2016 92.78 93.67 92.75 93.43 4,469,563 +0.43(+0.46%)
Jul 25, 2016 93.60 93.60 92.54 93.00 3,773,470 -0.66(-0.70%)
Jul 22, 2016 92.66 93.66 92.11 93.66 4,348,184 +1.20(+1.30%)
Jul 21, 2016 93.00 93.67 92.03 92.46 4,343,805 -0.84(-0.90%)
Jul 20, 2016 92.56 93.43 92.15 93.30 3,794,089 +0.92(+1.00%)
Jul 19, 2016 91.21 92.41 91.21 92.38 3,423,764 +0.78(+0.85%)
Jul 18, 2016 91.18 91.64 90.84 91.60 3,406,383 +0.67(+0.74%)
Jul 15, 2016 92.03 92.03 90.72 90.93 3,262,449 -0.52(-0.57%)
Jul 14, 2016 91.32 91.65 90.50 91.45 4,240,664 +1.11(+1.23%)
Jul 13, 2016 90.46 90.56 89.64 90.34 3,997,259 +0.34(+0.38%)
Jul 12, 2016 89.08 90.08 88.87 90.00 6,121,869 +1.25(+1.41%)
Jul 11, 2016 89.05 89.31 88.63 88.75 5,274,781 +0.19(+0.21%)
Jul 08, 2016 88.43 88.69 87.81 88.56 5,621,775 +0.75(+0.85%)
Jul 07, 2016 86.95 88.32 86.95 87.81 4,707,218 +0.98(+1.13%)
Jul 06, 2016 87.16 87.58 86.65 86.83 9,412,831 -1.41(-1.60%)
Jul 05, 2016 88.12 89.34 87.92 88.24 7,077,045 -0.61(-0.69%)
Jul 01, 2016 89.16 88.85 88.85 88.85 8,342,100 +0.79(+0.90%)
Jun 30, 2016 92.61 92.74 87.59 88.06 12,705,940 -4.07(-4.42%)
Jun 29, 2016 91.04 92.21 90.85 92.13 3,987,949 +1.71(+1.89%)
Jun 28, 2016 90.28 90.50 89.71 90.42 4,820,418 +1.35(+1.52%)
Jun 27, 2016 90.27 90.80 88.82 89.07 7,601,347 -2.40(-2.62%)
Jun 24, 2016 91.48 93.13 91.14 91.47 8,356,789 -4.24(-4.43%)
Jun 23, 2016 95.15 95.71 94.61 95.71 2,992,894 +1.65(+1.75%)
Jun 22, 2016 95.23 95.38 94.06 94.06 2,876,674 -1.05(-1.10%)
Jun 21, 2016 94.68 95.30 94.47 95.11 4,202,989 +0.76(+0.81%)
Jun 20, 2016 94.50 95.18 94.25 94.35 4,949,537 +1.06(+1.14%)
Jun 17, 2016 93.98 94.21 92.69 93.29 6,941,675 -0.79(-0.84%)
Jun 16, 2016 92.93 94.09 92.05 94.08 4,976,282 +0.74(+0.79%)
Jun 15, 2016 94.36 94.50 93.34 93.34 4,025,570 -0.77(-0.82%)
Jun 14, 2016 93.87 94.33 93.35 94.11 5,338,234 -0.08(-0.08%)
Jun 13, 2016 94.73 95.63 94.16 94.19 3,082,161 -1.02(-1.07%)
Jun 10, 2016 96.00 96.09 94.90 95.21 4,080,655 -1.81(-1.87%)
Jun 09, 2016 97.51 97.63 96.98 97.02 2,044,859 -0.97(-0.99%)
Jun 08, 2016 96.65 97.99 96.57 97.99 4,364,905 +1.31(+1.35%)
Jun 07, 2016 96.59 97.17 96.44 96.68 2,394,882 +0.04(+0.04%)
Jun 06, 2016 96.40 96.97 95.98 96.64 2,160,834 +0.61(+0.64%)
Jun 03, 2016 96.21 96.61 95.33 96.03 2,814,823 -0.85(-0.88%)
Jun 02, 2016 96.27 96.88 96.00 96.88 2,662,326 +0.47(+0.49%)
Jun 01, 2016 95.90 96.54 95.25 96.41 2,677,483 +0.51(+0.53%)
May 31, 2016 97.18 97.20 95.60 95.90 4,028,766 -1.28(-1.32%)
May 27, 2016 96.53 97.18 97.18 97.18 2,724,300 +0.80(+0.83%)
May 26, 2016 96.54 96.73 96.07 96.38 1,738,274 -0.07(-0.07%)
May 25, 2016 96.78 96.90 96.14 96.45 2,689,804 -0.03(-0.03%)
May 24, 2016 95.53 96.74 95.33 96.48 2,447,023 +1.40(+1.47%)
May 23, 2016 95.50 95.73 94.99 95.08 2,231,824 -0.39(-0.41%)
May 20, 2016 95.17 95.89 95.03 95.47 2,446,708 +0.77(+0.81%)
May 19, 2016 95.14 95.50 94.08 94.70 2,268,928 -0.93(-0.97%)
May 18, 2016 95.44 96.17 94.87 95.63 2,470,223 +0.03(+0.03%)
May 17, 2016 95.98 96.29 95.26 95.60 3,463,263 -0.55(-0.57%)
May 16, 2016 95.60 96.52 95.45 96.15 2,273,588 +0.79(+0.83%)
May 13, 2016 95.59 96.28 95.14 95.36 3,371,644 -0.49(-0.51%)
May 12, 2016 96.74 96.82 95.24 95.85 4,216,787 -0.56(-0.58%)
May 11, 2016 97.64 97.84 96.36 96.41 2,540,618 -1.23(-1.26%)
May 10, 2016 96.78 97.70 96.69 97.64 1,903,544 +0.92(+0.95%)
May 09, 2016 96.81 97.25 96.50 96.72 1,972,607 +0.04(+0.04%)
May 06, 2016 95.80 96.76 95.65 96.68 2,043,380 +0.49(+0.51%)
May 05, 2016 96.34 96.83 95.96 96.19 2,848,625 -0.06(-0.06%)
May 04, 2016 95.72 96.39 95.23 96.25 3,187,474 -0.20(-0.21%)
May 03, 2016 97.01 97.54 95.92 96.45 3,362,122 -1.32(-1.35%)
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.