Indicators

MasterCard (NY: MA )

493.64 +2.37 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	105.86	106.21	105.37	105.82	3,514,900	-0.11(-0.10%)
Feb 27, 2017	105.76	106.33	105.15	105.92	2,465,309	-0.41(-0.39%)
Feb 24, 2017	105.89	106.33	105.57	106.33	2,580,155	+0.25(+0.23%)
Feb 23, 2017	105.22	106.10	104.99	106.09	4,344,852	+1.25(+1.19%)
Feb 22, 2017	105.19	105.77	104.57	104.84	3,183,068	-0.69(-0.65%)
Feb 21, 2017	104.85	105.61	104.75	105.53	3,253,992	+0.71(+0.68%)
Feb 17, 2017		104.82	104.82	104.82	0	+0.12(+0.11%)
Feb 16, 2017	105.14	105.57	104.31	104.71	2,241,343	-0.35(-0.33%)
Feb 15, 2017	104.42	105.44	104.20	105.05	3,048,333	+0.75(+0.72%)
Feb 14, 2017	103.47	104.62	103.23	104.30	2,438,751	+0.57(+0.55%)
Feb 13, 2017	103.17	103.78	103.02	103.73	2,439,806	+0.97(+0.94%)
Feb 10, 2017	103.03	103.12	102.69	102.76	2,170,024	-0.03(-0.03%)
Feb 09, 2017	102.23	103.02	102.02	102.79	2,796,978	+0.56(+0.54%)
Feb 08, 2017	102.07	102.41	101.35	102.23	3,124,963	+0.11(+0.11%)
Feb 07, 2017	102.50	102.65	101.58	102.12	3,345,195	+0.01(+0.01%)
Feb 06, 2017	102.10	102.14	101.25	102.11	3,595,981	+0.01(+0.01%)
Feb 03, 2017	101.84	103.02	101.16	102.10	7,445,467	+1.38(+1.37%)
Feb 02, 2017	100.51	101.06	100.21	100.72	4,291,488	+0.13(+0.13%)

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.