Skip to main content

MasterCard (NY: MA )

482.09 +4.14 (+0.87%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 192.01 192.12 190.05 190.38 3,104,078 -0.56(-0.29%)
Jun 28, 2018 187.42 191.57 187.17 190.94 2,705,615 +3.80(+2.03%)
Jun 27, 2018 191.29 192.01 187.13 187.15 3,337,564 -3.18(-1.67%)
Jun 26, 2018 190.05 192.46 189.65 190.32 4,408,976 +1.43(+0.76%)
Jun 25, 2018 194.13 194.18 187.66 188.89 4,934,103 -6.30(-3.23%)
Jun 22, 2018 195.27 195.56 193.40 195.19 3,227,233 +0.68(+0.35%)
Jun 21, 2018 196.09 197.32 193.73 194.51 2,764,533 -0.74(-0.38%)
Jun 20, 2018 194.24 197.10 194.00 195.25 4,024,040 +1.79(+0.93%)
Jun 19, 2018 192.26 193.69 191.11 193.45 2,752,069 -1.40(-0.72%)
Jun 18, 2018 191.47 195.16 191.24 194.85 2,148,098 +1.55(+0.80%)
Jun 15, 2018 193.43 191.40 193.30 4,296,258 +0.21(+0.11%)
Jun 14, 2018 194.40 195.10 192.83 193.08 2,938,585 -0.10(-0.05%)
Jun 13, 2018 194.36 195.32 192.99 193.18 2,773,122 -0.70(-0.36%)
Jun 12, 2018 192.90 193.90 192.00 193.88 2,746,177 +1.59(+0.83%)
Jun 11, 2018 194.34 194.72 192.07 192.29 2,701,148 -1.50(-0.78%)
Jun 08, 2018 192.98 194.27 192.78 193.79 2,370,776 +0.49(+0.25%)
Jun 07, 2018 197.03 197.63 192.11 193.31 4,215,766 -3.56(-1.81%)
Jun 06, 2018 196.94 196.86 3,336,818 +3.73(+1.93%)
Jun 05, 2018 191.92 193.47 191.65 193.13 2,740,893 +1.58(+0.82%)
Jun 04, 2018 189.82 191.92 189.13 191.55 4,043,291 +2.29(+1.21%)
Jun 01, 2018 186.03 189.27 185.91 189.27 4,330,143 +5.09(+2.76%)
May 31, 2018 185.90 186.43 183.89 184.18 4,776,392 -1.59(-0.86%)
May 30, 2018 184.48 185.94 183.96 185.77 2,853,353 +2.16(+1.18%)
May 29, 2018 184.31 184.54 180.77 183.61 4,691,177 -1.59(-0.86%)
May 25, 2018 185.20 185.20 185.20 0 -0.72(-0.39%)
May 24, 2018 186.88 187.36 184.06 185.91 3,006,396 -1.05(-0.56%)
May 23, 2018 184.78 186.97 184.36 186.96 2,611,516 +1.33(+0.71%)
May 22, 2018 185.21 186.62 184.88 185.63 2,700,771 +0.41(+0.22%)
May 21, 2018 185.52 186.81 184.07 185.23 2,717,483 +0.78(+0.42%)
May 18, 2018 185.63 186.09 184.44 184.45 4,344,196 -0.78(-0.42%)
May 17, 2018 186.05 186.43 184.64 185.23 2,454,625 -1.14(-0.61%)
May 16, 2018 186.67 186.88 185.46 186.37 2,177,310 +0.37(+0.20%)
May 15, 2018 185.04 186.19 184.21 186.00 2,836,085 -0.12(-0.06%)
May 14, 2018 187.46 188.64 185.60 186.12 2,970,010 -1.19(-0.64%)
May 11, 2018 186.97 188.03 186.04 187.31 3,408,193 +0.29(+0.16%)
May 10, 2018 185.07 187.67 184.98 187.02 2,912,145 +2.34(+1.27%)
May 09, 2018 184.56 185.69 183.10 184.68 3,028,014 +0.10(+0.05%)
May 08, 2018 182.99 184.70 182.15 184.58 3,475,150 +1.39(+0.76%)
May 07, 2018 182.42 183.60 181.77 183.19 4,208,393 +0.90(+0.49%)
May 04, 2018 179.99 182.89 179.33 182.29 3,709,509 +1.64(+0.91%)
May 03, 2018 178.83 182.02 178.19 180.66 5,971,953 +0.64(+0.35%)
May 02, 2018 180.38 182.37 177.40 180.02 10,458,686 +5.40(+3.09%)
May 01, 2018 172.70 174.73 171.38 174.62 4,975,997 +1.92(+1.11%)
Apr 30, 2018 171.95 174.38 171.57 172.70 4,462,596 +2.26(+1.32%)
Apr 27, 2018 172.96 173.41 169.71 170.44 3,902,927 -2.15(-1.25%)
Apr 26, 2018 169.07 174.02 168.78 172.59 4,937,675 +5.51(+3.30%)
Apr 25, 2018 167.96 168.44 165.32 167.08 3,503,945 -0.75(-0.44%)
Apr 24, 2018 171.16 172.00 165.84 167.83 5,542,149 -2.12(-1.25%)
Apr 23, 2018 172.59 172.78 169.24 169.95 4,494,779 -1.60(-0.93%)
Apr 20, 2018 172.95 173.88 170.99 171.55 4,369,483 -1.87(-1.08%)
Apr 19, 2018 173.49 173.97 172.69 173.42 3,675,168 -0.44(-0.25%)
Apr 18, 2018 172.92 174.18 171.54 173.85 3,251,681 +1.09(+0.63%)
Apr 17, 2018 170.28 173.59 169.21 172.77 4,344,207 +4.33(+2.57%)
Apr 16, 2018 170.13 170.60 167.57 168.44 4,819,082 -0.39(-0.23%)
Apr 13, 2018 170.50 170.60 167.31 168.83 3,158,610 -0.51(-0.30%)
Apr 12, 2018 167.92 170.97 167.75 169.34 3,164,311 +2.36(+1.42%)
Apr 11, 2018 168.27 170.12 166.74 166.98 2,872,561 -2.29(-1.35%)
Apr 10, 2018 167.73 169.97 166.65 169.26 3,573,077 +4.24(+2.57%)
Apr 09, 2018 165.92 168.65 164.82 165.02 4,036,751 +0.62(+0.38%)
Apr 06, 2018 167.96 169.68 163.68 164.40 5,166,881 -5.67(-3.33%)
Apr 05, 2018 169.42 171.64 168.84 170.07 3,545,836 +2.04(+1.21%)
Apr 04, 2018 163.66 168.34 162.46 168.03 4,784,337 +1.18(+0.71%)
Apr 03, 2018 166.74 167.25 164.27 166.84 3,734,408 +0.84(+0.51%)
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.