MasterCard (NY: MA )

362.10 USD +3.66 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 128.00 128.45 127.40 127.80 3,347,529 -0.11(-0.09%)
Jul 28, 2017 128.96 129.99 127.32 127.91 5,257,924 -1.02(-0.79%)
Jul 27, 2017 132.00 132.20 126.55 128.93 4,914,542 -2.06(-1.57%)
Jul 26, 2017 129.92 131.18 129.76 130.99 3,545,655 +1.01(+0.78%)
Jul 25, 2017 130.00 130.18 129.22 129.98 2,476,008 +0.46(+0.36%)
Jul 24, 2017 129.39 129.90 128.60 129.52 3,065,440 +0.25(+0.19%)
Jul 21, 2017 128.53 130.20 128.34 129.27 4,375,492 +0.80(+0.62%)
Jul 20, 2017 128.84 127.93 128.47 2,350,324 +0.43(+0.34%)
Jul 19, 2017 127.73 128.27 127.56 128.04 2,550,405 +0.31(+0.24%)
Jul 18, 2017 127.11 128.16 127.00 127.73 3,732,790 +0.30(+0.24%)
Jul 17, 2017 127.26 127.58 126.54 127.43 2,291,720 +0.42(+0.33%)
Jul 14, 2017 125.56 127.53 125.56 127.01 2,690,807 +1.54(+1.23%)
Jul 13, 2017 125.62 126.40 125.37 125.47 3,330,947 +0.19(+0.15%)
Jul 12, 2017 125.00 125.75 124.60 125.28 2,770,351 +1.05(+0.85%)
Jul 11, 2017 122.81 124.71 122.50 124.23 3,885,719 +1.50(+1.22%)
Jul 10, 2017 122.16 123.19 121.82 122.73 2,886,891 +0.53(+0.43%)
Jul 07, 2017 121.39 122.72 121.07 122.20 2,119,025 +1.40(+1.16%)
Jul 06, 2017 121.34 121.68 120.65 120.80 2,702,563 -1.18(-0.97%)
Jul 05, 2017 121.14 122.16 121.12 121.98 3,856,490 +1.20(+0.99%)
Jul 03, 2017 122.25 122.31 120.72 120.78 2,314,224 -0.67(-0.55%)
Jun 30, 2017 121.78 122.42 121.21 121.45 3,574,016 -0.06(-0.05%)
Jun 29, 2017 124.61 124.68 121.20 121.51 4,147,360 -3.30(-2.64%)
Jun 28, 2017 123.19 124.87 122.57 124.81 2,574,869 +2.07(+1.69%)
Jun 27, 2017 123.49 123.51 122.74 122.74 2,516,446 -0.78(-0.63%)
Jun 26, 2017 124.17 124.58 123.19 123.52 2,377,237 -0.49(-0.40%)
Jun 23, 2017 123.68 125.00 123.12 124.01 3,381,548 +0.71(+0.58%)
Jun 22, 2017 122.87 123.52 122.29 123.30 2,160,617 +0.20(+0.16%)
Jun 21, 2017 123.54 123.54 122.44 123.10 2,384,118 +0.17(+0.14%)
Jun 20, 2017 122.89 123.77 122.67 122.93 3,015,269 -0.16(-0.13%)
Jun 19, 2017 122.63 123.12 122.26 123.09 2,547,054 +1.13(+0.93%)
Jun 16, 2017 121.49 122.20 120.72 121.96 3,804,863 +0.54(+0.44%)
Jun 15, 2017 121.07 121.63 119.89 121.42 3,492,638 -1.08(-0.88%)
Jun 14, 2017 122.85 123.16 121.76 122.50 2,939,955 +0.18(+0.15%)
Jun 13, 2017 121.24 122.71 121.09 122.32 3,938,294 +1.56(+1.29%)
Jun 12, 2017 121.98 122.09 120.20 120.76 6,573,655 -2.28(-1.85%)
Jun 09, 2017 124.92 124.94 121.71 123.04 3,557,223 -1.72(-1.38%)
Jun 08, 2017 125.00 125.40 124.06 124.76 3,332,154 -0.43(-0.34%)
Jun 07, 2017 125.48 125.88 124.77 125.19 3,219,663 -0.05(-0.04%)
Jun 06, 2017 125.54 125.94 124.98 125.24 2,712,027 -0.66(-0.52%)
Jun 05, 2017 125.54 126.19 125.25 125.90 4,617,552 +0.70(+0.56%)
Jun 02, 2017 123.39 125.30 123.35 125.20 3,731,869 +1.80(+1.46%)
Jun 01, 2017 122.80 123.40 122.11 123.40 3,279,661 +0.52(+0.42%)
May 31, 2017 121.90 122.98 121.15 122.88 4,708,509 +1.23(+1.01%)
May 30, 2017 121.29 121.79 121.03 121.65 3,405,548 +0.02(+0.02%)
May 26, 2017 121.91 122.08 121.32 121.63 2,142,128 -0.29(-0.24%)
May 25, 2017 121.02 122.47 120.95 121.92 4,689,308 +1.22(+1.01%)
May 24, 2017 119.60 120.72 119.53 120.70 2,509,475 +1.10(+0.92%)
May 23, 2017 119.04 119.93 118.97 119.60 2,857,148 +0.60(+0.50%)
May 22, 2017 117.80 119.10 117.58 119.00 2,578,248 +1.42(+1.21%)
May 19, 2017 116.92 117.89 116.51 117.58 4,360,560 +1.34(+1.15%)
May 18, 2017 115.93 116.65 115.55 116.24 5,088,426 -0.56(-0.48%)
May 17, 2017 117.29 117.91 116.65 116.80 4,194,963 -1.69(-1.43%)
May 16, 2017 118.26 118.57 117.70 118.49 2,375,638 +0.28(+0.24%)
May 15, 2017 117.36 118.56 117.09 118.21 2,998,071 +1.08(+0.92%)
May 12, 2017 116.33 117.22 116.15 117.13 3,195,199 +0.60(+0.51%)
May 11, 2017 116.58 116.88 115.78 116.53 2,238,932 -0.12(-0.10%)
May 10, 2017 116.11 116.77 116.01 116.65 1,812,509 +0.24(+0.21%)
May 09, 2017 116.63 116.91 116.04 116.41 2,350,658 -0.20(-0.17%)
May 08, 2017 117.71 117.71 116.39 116.61 2,562,573 -0.89(-0.76%)
May 05, 2017 118.27 118.38 117.21 117.50 2,335,860 -0.42(-0.36%)
May 04, 2017 117.55 118.08 116.90 117.92 2,560,432 +0.59(+0.50%)
May 03, 2017 118.17 118.53 116.55 117.33 3,640,871 -0.79(-0.67%)
May 02, 2017 117.83 119.71 117.65 118.12 6,802,625 +1.75(+1.50%)
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.