Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		145.78	145.78	145.78	0	-0.39(-0.27%)
Dec 28, 2017	146.26	146.99	145.62	146.17	1,629,973	+0.36(+0.24%)
Dec 27, 2017	145.97	146.18	145.53	145.81	1,796,498	+0.12(+0.08%)
Dec 26, 2017	145.02	145.76	144.36	145.70	1,247,476	+0.41(+0.28%)
Dec 22, 2017	145.37	145.93	144.76	145.28	1,964,754	+0.31(+0.21%)
Dec 21, 2017	145.86	146.61	144.88	144.98	2,895,041	-0.89(-0.61%)
Dec 20, 2017	146.88	147.09	145.47	145.86	2,068,806	-0.22(-0.15%)
Dec 19, 2017	147.32	147.51	145.84	146.08	2,793,036	-1.39(-0.94%)
Dec 18, 2017	148.45	148.94	147.41	147.47	3,666,785	-0.27(-0.18%)
Dec 15, 2017	147.02	147.95	145.29	147.74	5,261,459	+1.42(+0.97%)
Dec 14, 2017	146.31	147.88	146.18	146.32	3,132,177	+0.23(+0.16%)
Dec 13, 2017	146.87	147.78	146.06	146.09	3,757,278	-0.78(-0.53%)
Dec 12, 2017	146.87	148.06	145.05	146.87	3,488,759	+1.56(+1.07%)
Dec 11, 2017	144.68	145.67	144.56	145.31	3,331,796	+0.95(+0.66%)
Dec 08, 2017	144.87	144.89	143.67	144.36	2,618,131	+0.42(+0.29%)
Dec 07, 2017	142.07	144.86	142.07	143.94	3,548,870	+1.96(+1.38%)
Dec 06, 2017	139.72	142.61	139.28	141.98	3,887,952	+2.21(+1.58%)
Dec 05, 2017	138.40	140.92	135.42	139.78	7,067,430	+1.64(+1.19%)
Dec 04, 2017	144.39	144.97	138.09	138.14	7,772,224	-6.03(-4.18%)

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.