Indicators

MasterCard (NY: MA )

493.64 +2.37 (+0.48%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	214.85	216.35	213.80	215.31	3,055,079	+0.29(+0.13%)
Sep 27, 2018	215.39	216.28	214.78	215.02	2,734,852	+0.05(+0.02%)
Sep 26, 2018	215.32	217.00	214.43	214.97	3,064,086	+0.14(+0.06%)
Sep 25, 2018	214.64	215.73	213.97	214.84	2,255,281	+0.74(+0.35%)
Sep 24, 2018	213.18	214.86	211.06	214.09	2,605,418	-0.53(-0.25%)
Sep 21, 2018	214.86	216.04	213.65	214.62	7,421,148	+0.49(+0.23%)
Sep 20, 2018	212.77	214.64	211.72	214.13	3,213,952	+3.09(+1.47%)
Sep 19, 2018	213.40	214.15	210.04	211.03	2,980,634	-1.80(-0.85%)
Sep 18, 2018	210.33	213.72	210.17	212.83	2,947,942	+3.46(+1.65%)
Sep 17, 2018	212.76	212.77	209.02	209.37	2,585,497	-1.44(-0.68%)
Sep 14, 2018	210.85	211.65	209.32	210.81	2,727,436	+0.72(+0.34%)
Sep 13, 2018	207.73	211.52	207.34	210.10	4,014,472	+3.09(+1.49%)
Sep 12, 2018	206.06	207.43	204.91	207.01	2,368,993	+0.56(+0.27%)
Sep 11, 2018	203.62	206.56	203.21	206.45	2,821,030	+1.72(+0.84%)
Sep 10, 2018	205.69	206.48	204.45	204.73	3,439,067	+0.56(+0.27%)
Sep 07, 2018	204.10	206.25	202.82	204.17	3,410,328	-1.62(-0.79%)
Sep 06, 2018	204.51	206.28	203.57	205.79	3,135,680	+1.56(+0.76%)
Sep 05, 2018	208.69	208.69	203.41	204.24	4,000,668	-5.47(-2.61%)

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.