Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 181.52 183.54 180.97 183.20 3,767,249 +2.42(+1.34%)
Dec 28, 2018 184.23 184.61 178.86 180.78 4,974,119 -2.46(-1.34%)
Dec 27, 2018 178.66 183.25 174.96 183.24 4,834,158 +2.19(+1.21%)
Dec 26, 2018 170.91 181.11 170.91 181.04 5,415,498 +11.44(+6.74%)
Dec 24, 2018 168.15 172.84 166.92 169.60 4,481,382 -0.52(-0.31%)
Dec 21, 2018 175.96 179.92 169.94 170.13 8,623,359 -7.30(-4.12%)
Dec 20, 2018 180.24 182.90 175.02 177.43 6,757,912 -4.28(-2.36%)
Dec 19, 2018 185.41 188.74 179.42 181.71 6,281,559 -4.36(-2.34%)
Dec 18, 2018 186.51 188.74 184.61 186.07 4,406,380 +1.13(+0.61%)
Dec 17, 2018 187.91 187.95 183.32 184.95 5,622,313 -4.74(-2.50%)
Dec 14, 2018 190.92 191.54 187.61 189.69 3,914,709 -3.53(-1.82%)
Dec 13, 2018 195.00 196.36 189.67 193.21 5,358,414 -1.29(-0.66%)
Dec 12, 2018 194.67 200.01 194.47 194.50 5,312,332 +2.48(+1.29%)
Dec 11, 2018 195.27 195.58 190.40 192.03 3,635,667 -0.31(-0.16%)
Dec 10, 2018 189.03 192.98 187.42 192.34 4,223,019 +1.51(+0.79%)
Dec 07, 2018 197.89 200.55 189.27 190.82 5,115,813 -6.30(-3.20%)
Dec 06, 2018 189.17 197.49 188.61 197.12 6,651,273 +2.43(+1.25%)
Dec 04, 2018 201.40 203.47 193.85 194.70 6,825,718 -9.10(-4.46%)
Dec 03, 2018 200.06 203.84 199.99 203.80 6,706,780 +8.54(+4.37%)
Nov 30, 2018 190.91 195.84 190.14 195.26 8,180,977 +4.28(+2.24%)
Nov 29, 2018 196.21 196.21 190.64 190.98 5,607,492 -5.46(-2.78%)
Nov 28, 2018 189.37 196.62 187.69 196.44 6,375,234 +9.03(+4.82%)
Nov 27, 2018 185.24 187.46 183.98 187.40 4,314,517 +1.10(+0.59%)
Nov 26, 2018 180.22 186.68 178.37 186.31 6,887,206 +8.98(+5.07%)
Nov 23, 2018 179.54 180.85 176.99 177.32 2,678,388 -4.91(-2.70%)
Nov 21, 2018 182.24 182.24 182.24 0 +0.58(+0.32%)
Nov 20, 2018 176.72 183.34 172.27 181.66 8,126,424 -2.16(-1.17%)
Nov 19, 2018 193.29 193.64 183.10 183.81 4,620,115 -9.48(-4.90%)
Nov 16, 2018 193.25 195.10 191.75 193.29 3,026,959 -1.62(-0.83%)
Nov 15, 2018 191.33 195.34 188.72 194.91 3,525,708 +3.04(+1.58%)
Nov 14, 2018 194.76 196.39 189.96 191.87 3,314,336 -0.57(-0.30%)
Nov 13, 2018 194.01 196.41 191.84 192.44 2,935,909 -0.94(-0.49%)
Nov 12, 2018 198.71 199.32 192.99 193.39 3,607,876 -6.29(-3.15%)
Nov 09, 2018 201.39 201.97 197.54 199.68 3,325,999 -3.15(-1.55%)
Nov 08, 2018 201.37 202.82 200.05 202.82 4,028,456 +0.60(+0.30%)
Nov 07, 2018 196.35 202.36 195.91 202.22 5,068,399 +8.83(+4.56%)
Nov 06, 2018 192.76 194.87 191.82 193.40 3,002,795 +1.14(+0.59%)
Nov 05, 2018 192.47 193.38 188.68 192.26 3,202,793 +0.25(+0.13%)
Nov 02, 2018 193.17 195.18 189.61 192.01 4,388,293 -1.93(-1.00%)
Nov 01, 2018 193.14 194.22 189.38 193.94 4,570,556 +1.98(+1.03%)
Oct 31, 2018 187.67 194.18 187.67 191.96 7,911,757 +9.65(+5.29%)
Oct 30, 2018 187.02 188.03 178.44 182.31 9,512,396 -3.21(-1.73%)
Oct 29, 2018 194.56 196.49 182.21 185.52 6,818,181 -6.26(-3.27%)
Oct 26, 2018 193.44 196.56 190.07 191.78 6,717,594 -6.52(-3.29%)
Oct 25, 2018 191.31 199.17 190.06 198.30 5,084,983 +8.26(+4.35%)
Oct 24, 2018 196.78 197.59 189.74 190.04 4,546,321 -6.54(-3.33%)
Oct 23, 2018 193.73 197.84 190.92 196.58 5,227,780 -2.01(-1.01%)
Oct 22, 2018 197.83 200.30 196.05 198.59 4,165,384 +1.40(+0.71%)
Oct 19, 2018 197.98 201.45 197.13 197.19 4,976,282 -0.54(-0.28%)
Oct 18, 2018 200.99 201.23 196.42 197.74 6,450,336 -3.65(-1.81%)
Oct 17, 2018 201.63 201.99 198.78 201.39 4,562,955 -0.39(-0.19%)
Oct 16, 2018 196.82 202.11 196.68 201.78 4,834,434 +7.24(+3.72%)
Oct 15, 2018 197.83 197.91 193.76 194.53 4,086,962 -3.79(-1.91%)
Oct 12, 2018 194.78 198.92 193.78 198.32 6,343,485 +9.43(+4.99%)
Oct 11, 2018 189.03 193.96 187.34 188.89 9,458,143 -2.12(-1.11%)
Oct 10, 2018 203.28 203.28 190.35 191.01 8,526,012 -12.69(-6.23%)
Oct 09, 2018 202.05 204.89 200.72 203.70 5,827,643 +1.46(+0.72%)
Oct 08, 2018 205.58 205.68 197.38 202.24 5,777,540 -4.86(-2.34%)
Oct 05, 2018 210.20 210.91 205.73 207.10 4,395,192 -2.56(-1.22%)
Oct 04, 2018 215.40 215.48 208.15 209.66 5,839,999 -6.77(-3.13%)
Oct 03, 2018 217.06 217.60 215.87 216.43 2,744,774 +0.74(+0.34%)
Oct 02, 2018 216.79 217.01 214.38 215.69 3,155,556 -1.36(-0.63%)
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.