Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 108.20 108.73 108.02 108.05 2,610,178 -0.19(-0.18%)
Mar 30, 2017 107.60 108.27 107.19 108.25 2,113,160 +0.59(+0.54%)
Mar 29, 2017 107.63 107.91 107.14 107.66 1,856,774 -0.39(-0.36%)
Mar 28, 2017 107.42 108.32 107.09 108.05 3,108,212 +0.51(+0.47%)
Mar 27, 2017 106.35 107.89 106.00 107.54 2,835,567 -0.04(-0.04%)
Mar 24, 2017 107.57 108.05 107.28 107.58 3,353,644 +0.36(+0.34%)
Mar 23, 2017 106.94 108.03 106.90 107.22 3,234,032 +0.14(+0.13%)
Mar 22, 2017 106.63 107.52 106.44 107.07 2,681,556 +0.71(+0.67%)
Mar 21, 2017 108.00 108.34 106.09 106.36 3,886,645 -1.63(-1.51%)
Mar 20, 2017 108.39 108.55 107.46 108.00 2,534,975 -0.40(-0.37%)
Mar 17, 2017 108.42 109.04 108.33 108.40 4,287,634 +0.15(+0.14%)
Mar 16, 2017 107.71 108.53 107.20 108.25 2,858,724 +0.62(+0.58%)
Mar 15, 2017 106.70 108.00 106.15 107.62 3,440,649 +1.47(+1.38%)
Mar 14, 2017 106.96 107.09 105.81 106.15 3,009,623 -1.00(-0.93%)
Mar 13, 2017 106.92 107.41 106.77 107.15 3,250,645 +0.31(+0.29%)
Mar 10, 2017 107.07 107.17 106.27 106.84 2,847,197 +0.40(+0.38%)
Mar 09, 2017 106.72 107.00 106.30 106.44 3,325,988 -0.18(-0.17%)
Mar 08, 2017 106.92 107.07 106.44 106.62 2,451,725 +0.02(+0.02%)
Mar 07, 2017 107.00 107.31 106.39 106.60 2,575,401 -0.38(-0.36%)
Mar 06, 2017 106.78 107.40 106.65 106.99 2,264,759 -0.36(-0.34%)
Mar 03, 2017 106.92 107.45 106.60 107.35 3,058,440 +0.39(+0.37%)
Mar 02, 2017 107.79 107.88 106.93 106.96 2,801,095 -0.94(-0.87%)
Mar 01, 2017 107.04 108.48 106.43 107.90 3,350,157 +1.78(+1.67%)
Feb 28, 2017 106.16 106.52 105.67 106.12 3,504,846 -0.11(-0.10%)
Feb 27, 2017 106.06 106.63 105.45 106.23 2,458,258 -0.41(-0.39%)
Feb 24, 2017 106.20 106.64 105.87 106.64 2,572,776 +0.25(+0.23%)
Feb 23, 2017 105.52 106.40 105.30 106.39 4,332,425 +1.25(+1.19%)
Feb 22, 2017 105.49 106.07 104.87 105.14 3,173,964 -0.69(-0.65%)
Feb 21, 2017 105.15 105.91 105.05 105.83 3,244,685 +0.71(+0.68%)
Feb 17, 2017 105.12 105.12 105.12 0 +0.11(+0.11%)
Feb 16, 2017 105.44 105.87 104.61 105.01 2,234,932 -0.35(-0.33%)
Feb 15, 2017 104.72 105.74 104.50 105.35 3,039,614 +0.75(+0.72%)
Feb 14, 2017 103.77 104.92 103.53 104.60 2,431,776 +0.58(+0.55%)
Feb 13, 2017 103.47 104.08 103.32 104.03 2,432,828 +0.97(+0.94%)
Feb 10, 2017 103.33 103.41 102.99 103.06 2,163,817 -0.03(-0.03%)
Feb 09, 2017 102.53 103.32 102.32 103.09 2,788,978 +0.56(+0.54%)
Feb 08, 2017 102.36 102.70 101.64 102.53 3,116,025 +0.12(+0.11%)
Feb 07, 2017 102.80 102.94 101.88 102.41 3,335,627 +0.01(+0.01%)
Feb 06, 2017 102.39 102.43 101.54 102.40 3,585,696 +0.01(+0.01%)
Feb 03, 2017 102.14 103.32 101.45 102.39 7,424,171 +1.38(+1.37%)
Feb 02, 2017 100.80 101.35 100.50 101.01 4,279,213 +0.13(+0.13%)
Feb 01, 2017 102.44 102.56 99.92 100.88 6,400,795 -1.28(-1.25%)
Jan 31, 2017 101.81 102.89 101.37 102.15 6,734,638 -2.85(-2.72%)
Jan 30, 2017 105.07 105.26 103.85 105.01 4,475,318 -0.52(-0.49%)
Jan 27, 2017 105.27 105.53 104.64 105.53 2,697,540 +0.44(+0.42%)
Jan 26, 2017 105.65 105.99 104.72 105.08 2,672,650 -0.78(-0.73%)
Jan 25, 2017 106.31 106.71 105.10 105.86 4,005,534 +0.26(+0.25%)
Jan 24, 2017 105.50 105.81 104.89 105.60 3,018,170 +0.28(+0.26%)
Jan 23, 2017 105.35 105.66 104.84 105.32 3,825,982 -0.32(-0.30%)
Jan 20, 2017 104.95 105.68 104.63 105.64 4,343,952 +1.37(+1.32%)
Jan 19, 2017 104.56 105.07 104.08 104.27 1,963,025 -0.12(-0.12%)
Jan 18, 2017 104.44 104.93 103.67 104.39 2,761,003 +0.25(+0.24%)
Jan 17, 2017 103.98 104.58 103.38 104.14 3,016,676 -0.29(-0.28%)
Jan 13, 2017 104.43 104.43 104.43 0 -0.01(-0.01%)
Jan 12, 2017 103.44 104.58 103.09 104.44 3,423,575 +0.86(+0.83%)
Jan 11, 2017 102.84 103.60 102.63 103.58 2,601,397 +0.47(+0.46%)
Jan 10, 2017 103.33 104.31 102.72 103.11 3,291,214 -0.22(-0.21%)
Jan 09, 2017 103.53 103.90 103.09 103.33 2,601,956 -0.20(-0.20%)
Jan 06, 2017 103.11 103.86 102.67 103.53 3,169,437 +0.74(+0.72%)
Jan 05, 2017 102.85 103.90 102.28 102.79 3,395,494 +0.79(+0.77%)
Jan 04, 2017 100.99 102.34 100.53 102.00 3,440,812 +0.96(+0.95%)
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.