Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	185.36	185.90	183.37	183.66	4,790,093	-1.58(-0.86%)
May 30, 2018	183.95	185.40	183.44	185.24	2,861,537	+2.15(+1.18%)
May 29, 2018	183.78	184.01	180.25	183.09	4,704,634	-1.58(-0.86%)
May 25, 2018		184.67	184.67	184.67	0	-0.71(-0.39%)
May 24, 2018	186.35	186.82	183.54	185.38	3,015,020	-1.04(-0.56%)
May 23, 2018	184.25	186.44	183.83	186.43	2,619,007	+1.32(+0.71%)
May 22, 2018	184.68	186.09	184.35	185.10	2,708,518	+0.41(+0.22%)
May 21, 2018	184.99	186.27	183.55	184.70	2,725,278	+0.77(+0.42%)
May 18, 2018	185.10	185.56	183.91	183.93	4,356,657	-0.77(-0.42%)
May 17, 2018	185.52	185.90	184.11	184.70	2,461,666	-1.14(-0.61%)
May 16, 2018	186.14	186.35	184.93	185.84	2,183,555	+0.37(+0.20%)
May 15, 2018	184.51	185.66	183.68	185.47	2,844,220	-0.12(-0.06%)
May 14, 2018	186.92	188.10	185.07	185.59	2,978,529	-1.19(-0.64%)
May 11, 2018	186.44	187.49	185.51	186.78	3,417,969	+0.29(+0.16%)
May 10, 2018	184.54	187.13	184.45	186.49	2,920,498	+2.34(+1.27%)
May 09, 2018	184.03	185.16	182.57	184.15	3,036,700	+0.10(+0.05%)
May 08, 2018	182.47	184.18	181.63	184.05	3,485,119	+1.38(+0.76%)
May 07, 2018	181.90	183.07	181.25	182.67	4,220,465	+0.90(+0.49%)
May 04, 2018	179.47	182.37	178.81	181.77	3,720,149	+1.63(+0.91%)
May 03, 2018	178.32	181.50	177.69	180.14	5,989,083	+0.64(+0.35%)
May 02, 2018	179.87	181.85	176.89	179.50	10,488,686	+5.38(+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.

MasterCard (NY: MA )

Historical Prices

Sections

Services

Follow Us