MasterCard (NY: MA )

344.68 USD +5.92 (+1.75%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 209.80 212.97 208.00 211.14 11,248,096 +7.12(+3.49%)
Jan 30, 2019 200.42 204.83 199.90 204.02 4,075,418 +4.78(+2.40%)
Jan 29, 2019 200.19 200.67 197.66 199.24 3,630,208 -0.92(-0.46%)
Jan 28, 2019 200.74 200.98 198.06 200.16 3,276,934 -2.78(-1.37%)
Jan 25, 2019 202.19 203.89 200.99 202.94 4,687,300 +3.15(+1.58%)
Jan 24, 2019 198.42 200.20 197.93 199.79 2,792,032 +1.44(+0.73%)
Jan 23, 2019 201.05 201.06 196.60 198.35 3,086,194 -1.11(-0.56%)
Jan 22, 2019 199.79 201.00 197.65 199.46 4,457,655 -2.54(-1.26%)
Jan 18, 2019 201.18 202.53 200.02 202.00 4,866,800 +2.69(+1.35%)
Jan 17, 2019 197.45 200.40 197.10 199.31 2,764,066 +1.54(+0.78%)
Jan 16, 2019 197.51 198.41 196.50 197.77 3,557,777 +1.25(+0.64%)
Jan 15, 2019 195.22 197.35 193.10 196.52 3,783,012 +1.09(+0.56%)
Jan 14, 2019 194.38 197.00 194.00 195.43 3,336,460 -0.47(-0.24%)
Jan 11, 2019 196.07 196.70 194.71 195.90 2,500,100 -1.05(-0.53%)
Jan 10, 2019 193.03 197.24 191.32 196.95 3,693,576 +1.18(+0.60%)
Jan 09, 2019 194.30 196.55 193.28 195.77 5,470,923 +3.49(+1.82%)
Jan 08, 2019 189.90 192.49 188.50 192.28 5,069,708 +1.06(+0.55%)
Jan 07, 2019 190.63 193.02 189.71 191.22 4,219,216 +1.46(+0.77%)
Jan 04, 2019 184.85 191.25 184.44 189.76 4,452,800 +8.58(+4.74%)
Jan 03, 2019 187.50 187.51 180.98 181.18 5,070,928 -8.56(-4.51%)
Jan 02, 2019 185.83 190.82 185.31 189.74 4,293,312 +1.09(+0.58%)
Dec 31, 2018 186.92 189.00 186.36 188.65 3,658,400 +2.49(+1.34%)
Dec 28, 2018 189.71 190.10 184.18 186.16 4,830,400 -2.53(-1.34%)
Dec 27, 2018 183.98 188.70 180.16 188.69 4,694,483 +2.26(+1.21%)
Dec 26, 2018 176.00 186.50 176.00 186.43 5,259,026 +11.78(+6.74%)
Dec 24, 2018 173.15 177.98 171.89 174.65 4,351,900 -0.54(-0.31%)
Dec 21, 2018 181.20 185.27 175.00 175.19 8,374,200 -7.52(-4.12%)
Dec 20, 2018 185.60 188.34 180.23 182.71 6,562,653 -4.41(-2.36%)
Dec 19, 2018 190.93 194.35 184.76 187.12 6,100,063 -4.49(-2.34%)
Dec 18, 2018 192.06 194.35 190.10 191.61 4,279,065 +1.16(+0.61%)
Dec 17, 2018 193.50 193.54 188.77 190.45 5,459,865 -4.88(-2.50%)
Dec 14, 2018 196.60 197.24 193.19 195.33 3,801,600 -3.63(-1.82%)
Dec 13, 2018 200.80 202.20 195.31 198.96 5,203,591 -1.33(-0.66%)
Dec 12, 2018 200.46 205.96 200.26 200.29 5,158,841 +2.55(+1.29%)
Dec 11, 2018 201.08 201.40 196.06 197.74 3,530,620 -0.32(-0.16%)
Dec 10, 2018 194.65 198.72 193.00 198.06 4,101,002 +1.56(+0.79%)
Dec 07, 2018 203.78 206.52 194.90 196.50 4,968,000 -6.49(-3.20%)
Dec 06, 2018 194.80 203.37 194.22 202.99 6,459,095 +2.50(+1.25%)
Dec 04, 2018 207.39 209.52 199.62 200.49 6,628,500 -9.37(-4.46%)
Dec 03, 2018 206.01 209.91 205.94 209.86 6,512,998 +8.79(+4.37%)
Nov 30, 2018 196.59 201.67 195.80 201.07 7,944,600 +4.41(+2.24%)
Nov 29, 2018 202.05 202.05 196.31 196.66 5,445,472 -5.62(-2.78%)
Nov 28, 2018 195.00 202.47 193.27 202.28 6,191,032 +9.30(+4.82%)
Nov 27, 2018 190.75 193.04 189.45 192.98 4,189,856 +1.13(+0.59%)
Nov 26, 2018 185.58 192.23 183.68 191.85 6,688,211 +9.25(+5.07%)
Nov 23, 2018 184.88 186.23 182.26 182.60 2,601,000 -5.06(-2.70%)
Nov 21, 2018 187.66 187.66 187.66 0 +0.60(+0.32%)
Nov 20, 2018 181.98 188.80 177.40 187.06 7,891,624 -2.22(-1.17%)
Nov 19, 2018 199.04 199.40 188.55 189.28 4,486,624 -9.76(-4.90%)
Nov 16, 2018 199.00 200.91 197.45 199.04 2,939,500 -1.67(-0.83%)
Nov 15, 2018 197.02 201.15 194.33 200.71 3,423,838 +3.13(+1.58%)
Nov 14, 2018 200.56 202.23 195.61 197.58 3,218,574 -0.59(-0.30%)
Nov 13, 2018 199.78 202.25 197.55 198.17 2,851,081 -0.97(-0.49%)
Nov 12, 2018 204.62 205.25 198.73 199.14 3,503,632 -6.48(-3.15%)
Nov 09, 2018 207.38 207.98 203.42 205.62 3,229,900 -3.24(-1.55%)
Nov 08, 2018 207.36 208.86 206.00 208.86 3,912,060 +0.62(+0.30%)
Nov 07, 2018 202.19 208.38 201.74 208.24 4,921,956 +9.09(+4.56%)
Nov 06, 2018 198.50 200.67 197.53 199.15 2,916,034 +1.17(+0.59%)
Nov 05, 2018 198.20 199.13 194.29 197.98 3,110,254 +0.26(+0.13%)
Nov 02, 2018 198.92 200.99 195.25 197.72 4,261,500 -1.99(-1.00%)
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.