$101.51 +0.06 (%) MasterCard Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MA historical data

Date Open High Low Close Volume
9/28/2016101.43101.58100.83101.513,629,520
9/27/2016101.00101.65100.56101.453,547,736
9/26/2016100.82101.83100.75101.163,468,932
9/23/2016101.92102.10101.25101.662,759,430
9/22/2016101.57102.23101.51102.123,390,559
9/21/2016100.81101.3199.97101.263,251,949
9/20/2016100.25100.92100.01100.493,849,448
9/19/201699.95100.3999.4299.683,056,878
9/16/201699.0599.6998.5999.364,498,823
9/15/201698.5799.8298.4599.473,490,991
9/14/201699.3499.6398.3898.714,400,319
9/13/201699.35100.0698.9899.394,732,245
9/12/201697.54100.3297.49100.114,264,317
9/9/201699.0899.6998.1598.155,458,462
9/8/201699.45100.6799.3999.984,605,409
9/7/201698.4999.6098.2699.574,198,160
9/6/201697.8198.9197.6998.793,879,255
9/2/201697.4098.1097.3797.892,572,430
9/1/201696.6797.7096.5197.624,198,110
8/31/201696.8197.0996.1396.633,499,347
8/30/201696.7997.1996.3497.092,634,854
8/29/201696.4596.8596.2396.782,590,212
8/26/201695.8497.0095.7796.473,123,059
8/25/201695.4795.8195.3395.591,983,046
8/24/201696.2996.4795.3995.532,008,053
8/23/201696.0096.7695.9996.293,099,923
8/22/201695.1995.9594.9595.792,391,290
8/19/201695.1895.2994.4195.223,091,095
8/18/201695.3095.8795.0795.273,134,607
8/17/201695.7996.0795.0395.594,054,658
8/16/201696.2096.2695.4695.622,866,228
8/15/201696.3196.5696.0796.442,081,286
8/12/201695.9696.4195.5196.121,988,580
8/11/201696.5096.9296.1796.532,971,127
8/10/201696.7296.8296.2396.292,004,691
8/9/201696.6397.1496.5596.701,937,111
8/8/201697.0097.1096.6396.782,873,018
8/5/201696.2996.9496.0996.882,632,181
8/4/201695.0996.0594.8095.912,875,582
8/3/201695.0795.4594.7895.083,006,115
8/2/201695.0395.3994.5095.253,948,550
8/1/201695.2395.4794.4595.073,512,060
7/29/201696.0796.1095.1295.244,364,095
7/28/201695.0096.5094.5696.015,209,419
7/27/201693.5394.3092.7593.755,696,762
7/26/201692.7893.6792.7593.434,469,563
7/25/201693.6093.6092.5493.003,773,470
7/22/201692.6693.6692.1193.664,348,184
7/21/201693.0093.6792.0392.464,344,430
7/20/201692.5693.4492.1593.303,794,089
7/19/201691.2192.4191.2192.383,423,764
7/18/201691.1891.6490.8491.603,407,283
7/15/201692.0392.0390.7290.933,262,449
7/14/201691.3291.6590.5191.454,240,864
7/13/201690.4690.5689.6490.343,997,259
7/12/201689.0890.0888.8790.006,122,169
7/11/201689.0589.3188.6388.755,274,781
7/8/201688.4388.6987.9488.565,621,775
7/7/201686.9588.3286.9587.814,707,218
7/6/201687.1687.5886.6586.839,412,831
7/5/201688.1289.3487.9288.247,077,045
7/1/201689.1689.4888.2788.858,342,108
6/30/201692.6192.7487.5988.0612,706,790
6/29/201691.0492.2190.8592.133,987,949
6/28/201690.2890.5089.7290.424,820,418
6/27/201690.2790.8088.8289.077,601,502
6/24/201691.4893.1391.1491.478,356,789
6/23/201695.1595.7194.6195.712,992,894
6/22/201695.2395.3894.0694.062,876,674
6/21/201694.6895.3094.4795.114,202,989
6/20/201694.5095.1894.2594.354,949,547
6/17/201693.9894.2192.6993.296,941,675
6/16/201692.9394.0992.0594.084,976,282
6/15/201694.3694.5093.3493.344,025,870
6/14/201693.8794.3393.3594.115,338,240
6/13/201694.7395.6394.1694.193,082,161
6/10/201696.0096.0994.9095.214,080,655
6/9/201697.5197.6396.9897.022,044,859
6/8/201696.6597.9996.5797.994,365,205
6/7/201696.5997.1796.4496.682,394,882
6/6/201696.4096.9795.9896.642,160,834
6/3/201696.2196.6195.3396.032,814,823
6/2/201696.2796.8896.0196.882,662,326
6/1/201695.5996.5495.2596.412,677,483
5/31/201697.1897.2095.6095.904,028,766
5/27/201696.5397.1896.3897.182,724,299
5/26/201696.5496.7396.0796.381,738,274
5/25/201696.7896.9096.1496.452,689,804
5/24/201695.5396.7495.3396.482,447,023
5/23/201695.5195.7394.9995.082,231,824
5/20/201695.1795.8995.0395.472,446,708
5/19/201695.1495.5094.0894.702,268,928
5/18/201695.3396.1794.8795.632,470,223
5/17/201695.9896.2995.2695.603,463,263
5/16/201695.6096.5295.4596.152,273,588
5/13/201695.5996.2895.1495.363,371,644
5/12/201696.7496.8295.2495.854,216,787
5/11/201697.6497.8496.3696.412,540,618
5/10/201696.7897.7096.6997.641,903,544
5/9/201696.8197.2596.5096.721,972,607
  • Showing 1-100 of 1,769 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center