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, 2018 199.02 200.62 196.23 198.00 4,416,347 +0.13(+0.07%)
Jul 30, 2018 202.95 203.33 196.20 197.87 5,939,114 -5.07(-2.50%)
Jul 27, 2018 211.69 211.75 201.22 202.94 4,913,900 -4.43(-2.14%)
Jul 26, 2018 210.15 211.80 204.56 207.37 7,279,283 -6.79(-3.17%)
Jul 25, 2018 210.00 214.28 209.65 214.16 5,039,643 +4.58(+2.19%)
Jul 24, 2018 208.74 210.40 208.31 209.58 3,508,983 +1.74(+0.84%)
Jul 23, 2018 206.70 207.96 205.65 207.84 2,717,728 +1.13(+0.55%)
Jul 20, 2018 206.19 207.35 206.18 206.71 2,802,493 +0.65(+0.32%)
Jul 19, 2018 208.36 208.71 205.76 206.06 2,264,232 -2.30(-1.10%)
Jul 18, 2018 206.65 208.38 205.38 208.36 3,595,203 +1.99(+0.96%)
Jul 17, 2018 203.00 206.70 201.63 206.37 2,918,758 +2.29(+1.12%)
Jul 16, 2018 205.62 206.00 203.76 204.08 2,954,749 -1.83(-0.89%)
Jul 13, 2018 207.10 207.52 203.44 205.91 2,590,884 -1.87(-0.90%)
Jul 12, 2018 209.19 204.75 207.78 3,970,711 +3.94(+1.93%)
Jul 11, 2018 200.47 204.15 200.25 203.84 2,826,729 +2.32(+1.15%)
Jul 10, 2018 201.34 202.75 200.12 201.52 2,262,286 +0.59(+0.29%)
Jul 09, 2018 200.80 201.39 199.25 200.93 2,375,408 +1.41(+0.71%)
Jul 06, 2018 198.11 200.26 197.48 199.52 2,050,441 +0.65(+0.33%)
Jul 05, 2018 198.00 198.96 197.15 198.87 3,100,894 +2.58(+1.31%)
Jul 03, 2018 196.29 196.29 196.29 0 -1.38(-0.70%)
Jul 02, 2018 195.74 197.97 194.75 197.67 3,018,388 +1.15(+0.59%)
Jun 29, 2018 198.20 198.31 196.18 196.52 3,007,119 -0.58(-0.29%)
Jun 28, 2018 193.46 197.75 193.21 197.10 2,621,102 +3.92(+2.03%)
Jun 27, 2018 197.46 198.20 193.16 193.18 3,233,311 -3.28(-1.67%)
Jun 26, 2018 196.18 198.66 195.76 196.46 4,271,256 +1.48(+0.76%)
Jun 25, 2018 200.39 200.44 193.71 194.98 4,779,980 -6.50(-3.23%)
Jun 22, 2018 201.57 201.87 199.64 201.48 3,126,427 +0.70(+0.35%)
Jun 21, 2018 202.41 203.68 199.98 200.78 2,678,180 -0.76(-0.38%)
Jun 20, 2018 200.50 203.46 200.25 201.54 3,898,345 +1.85(+0.93%)
Jun 19, 2018 198.46 199.93 197.27 199.69 2,666,105 -1.44(-0.72%)
Jun 18, 2018 197.64 201.45 197.41 201.13 2,081,000 +1.60(+0.80%)
Jun 15, 2018 199.67 197.57 199.53 4,162,059 +0.22(+0.11%)
Jun 14, 2018 200.67 201.39 199.05 199.31 2,846,795 -0.10(-0.05%)
Jun 13, 2018 200.63 201.62 199.21 199.41 2,686,500 -0.72(-0.36%)
Jun 12, 2018 199.12 200.15 198.19 200.13 2,660,397 +1.64(+0.83%)
Jun 11, 2018 200.61 201.00 198.26 198.49 2,616,775 -1.55(-0.77%)
Jun 08, 2018 199.20 200.53 199.00 200.04 2,296,722 +0.50(+0.25%)
Jun 07, 2018 203.38 204.00 198.30 199.54 4,084,082 -3.67(-1.81%)
Jun 06, 2018 203.29 203.21 3,232,589 +3.85(+1.93%)
Jun 05, 2018 198.11 199.71 197.83 199.36 2,655,278 +1.63(+0.82%)
Jun 04, 2018 195.94 198.11 195.23 197.73 3,916,994 +2.36(+1.21%)
Jun 01, 2018 192.03 195.37 191.90 195.37 4,194,886 +5.25(+2.76%)
May 31, 2018 191.89 192.44 189.82 190.12 4,627,196 -1.64(-0.86%)
May 30, 2018 190.43 191.93 189.90 191.76 2,764,225 +2.23(+1.18%)
May 29, 2018 190.25 190.49 186.60 189.53 4,544,643 -1.64(-0.86%)
May 25, 2018 191.17 191.17 191.17 0 -0.74(-0.39%)
May 24, 2018 192.91 193.40 190.00 191.91 2,912,488 -1.08(-0.56%)
May 23, 2018 190.74 193.00 190.30 192.99 2,529,942 +1.37(+0.71%)
May 22, 2018 191.18 192.64 190.84 191.62 2,616,409 +0.42(+0.22%)
May 21, 2018 191.50 192.83 190.01 191.20 2,632,599 +0.80(+0.42%)
May 18, 2018 191.62 192.09 190.39 190.40 4,208,500 -0.80(-0.42%)
May 17, 2018 192.05 192.44 190.59 191.20 2,377,952 -1.18(-0.61%)
May 16, 2018 192.69 192.91 191.43 192.38 2,109,299 +0.38(+0.20%)
May 15, 2018 191.01 192.20 190.15 192.00 2,747,497 -0.12(-0.06%)
May 14, 2018 193.50 194.72 191.59 192.12 2,877,238 -1.23(-0.64%)
May 11, 2018 193.00 194.09 192.04 193.35 3,301,734 +0.30(+0.16%)
May 10, 2018 191.04 193.72 190.94 193.05 2,821,181 +2.42(+1.27%)
May 09, 2018 190.51 191.68 189.00 190.63 2,933,431 +0.10(+0.05%)
May 08, 2018 188.89 190.66 188.02 190.53 3,366,600 +1.43(+0.76%)
May 07, 2018 188.30 189.52 187.63 189.10 4,076,939 +0.93(+0.49%)
May 04, 2018 185.79 188.79 185.11 188.17 3,593,638 +1.69(+0.91%)
May 03, 2018 184.60 187.89 183.94 186.48 5,785,412 +0.66(+0.36%)
May 02, 2018 186.20 188.25 183.12 185.82 10,131,996 +5.57(+3.09%)
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.