$96.99 -0.19 (%) MasterCard Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MA historical data

Date Open High Low Close Volume
4/29/201696.8397.6696.0896.995,338,522
4/28/201697.94100.0096.7397.186,261,391
4/27/201697.2498.6196.5598.385,211,941
4/26/201697.1697.6196.7397.272,929,156
4/25/201696.7997.3296.5496.983,276,122
4/22/201696.3998.4996.3997.457,176,343
4/21/201697.9598.0997.3597.542,913,615
4/20/201697.6698.4097.0597.903,627,831
4/19/201698.0098.1696.3597.243,635,920
4/18/201696.6497.7996.6097.673,079,719
4/15/201696.2597.3196.1496.684,127,619
4/14/201695.7296.7795.4196.173,292,175
4/13/201694.5095.7594.3995.753,698,619
4/12/201693.7693.9993.1493.862,673,669
4/11/201693.9294.6893.3993.473,858,186
4/8/201694.0994.6693.4293.792,563,966
4/7/201694.1794.2693.0493.513,046,524
4/6/201694.2094.8493.8494.753,334,328
4/5/201694.1095.4193.8994.355,378,293
4/4/201696.0196.1094.4695.054,449,858
4/1/201693.6596.1193.5095.875,276,910
3/31/201693.6894.9493.5294.505,647,102
3/30/201693.5594.1793.3093.813,477,876
3/29/201691.2293.0491.1092.783,326,336
3/28/201692.1892.3091.1891.242,304,267
3/24/201691.3091.9791.3091.912,618,724
3/23/201691.8892.6591.6492.132,816,138
3/22/201691.6892.2191.5491.763,541,313
3/21/201691.8692.6391.5692.353,176,887
3/18/201692.0192.4491.4592.315,972,868
3/17/201689.9291.6689.6691.414,568,930
3/16/201689.2290.3289.0290.013,005,047
3/15/201688.3689.7088.2089.364,468,819
3/14/201688.5389.1388.0288.874,407,414
3/11/201687.9189.1687.7888.584,003,249
3/10/201687.6688.2085.9386.893,239,885
3/9/201687.2187.6086.7087.183,478,625
3/8/201687.4687.7686.8186.854,251,749
3/7/201689.6989.7587.4488.304,939,812
3/4/201690.0090.5689.5090.053,181,258
3/3/201689.7390.1488.9289.744,202,542
3/2/201689.7690.0988.9989.893,898,342
3/1/201687.7790.1387.7290.104,967,547
2/29/201687.3088.8386.9086.924,302,882
2/26/201688.1188.5987.4987.573,294,947
2/25/201686.5587.4385.5287.423,281,204
2/24/201685.1486.7684.5986.423,361,282
2/23/201687.2687.8585.9386.214,236,932
2/22/201687.9388.2387.5287.823,011,455
2/19/201685.6586.8685.2286.793,490,539
2/18/201686.5887.4585.8386.043,551,964
2/17/201686.9387.6086.5987.214,143,408
2/16/201686.1286.5985.3686.184,908,014
2/12/201683.6285.2783.3184.895,213,342
2/11/201680.1582.7979.9882.116,285,439
2/10/201683.0684.8482.9383.314,859,546
2/9/201678.8783.2378.5281.977,802,683
2/8/201681.4481.7479.8780.659,213,751
2/5/201686.0486.3282.1882.768,474,000
2/4/201686.2486.8785.7486.334,490,572
2/3/201686.5686.7684.4686.475,253,636
2/2/201687.6887.7485.3785.937,096,901
2/1/201688.5289.2087.2388.635,956,387
1/29/201681.4589.2581.0089.0316,410,480
1/28/201685.3485.6583.3583.439,169,649
1/27/201686.8987.0584.3484.816,750,892
1/26/201687.0087.5086.4087.004,872,970
1/25/201688.0388.1986.6586.775,110,537
1/22/201687.7388.8387.4088.004,912,526
1/21/201685.2387.5384.5686.125,989,652
1/20/201684.7185.9683.5285.1311,672,139
1/19/201689.5689.7485.4986.2210,175,194
1/15/201688.0989.2887.8288.716,459,780
1/14/201689.4091.6989.1690.716,236,403
1/13/201692.0792.1588.7589.194,894,988
1/12/201691.6191.8790.1291.444,441,752
1/11/201690.2591.1089.2990.585,845,555
1/8/201691.9792.2489.7289.895,912,130
1/7/201691.5692.3790.6891.646,599,969
1/6/201693.4994.3992.9893.354,370,013
1/5/201695.3895.8394.4194.994,352,541
1/4/201695.3795.5993.7294.816,378,718
12/31/201598.2598.8697.3697.363,219,188
12/30/201599.6799.9798.7398.871,856,733
12/29/201599.2399.9999.2399.722,362,253
12/28/201598.1598.6297.8698.531,673,416
12/24/201598.7899.1198.3198.59932,729
12/23/201597.9498.8897.7198.732,054,162
12/22/201597.5197.7996.7897.543,341,922
12/21/201596.9197.7496.2397.042,748,392
12/18/201598.6498.9396.2196.296,039,607
12/17/2015100.54100.8099.2699.334,581,159
12/16/201599.65100.2998.89100.044,493,635
12/15/201597.4098.8697.2898.434,579,879
12/14/201595.0896.3194.7096.303,930,227
12/11/201597.6196.6894.5094.834,558,674
12/10/201598.1298.6697.4597.612,907,952
12/9/201598.6199.9397.4997.825,111,255
12/8/201597.1898.5796.7698.183,663,975
12/7/201598.3098.6997.4397.822,855,616
  • Showing 1-100 of 1,769 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center