$103.25 +2.15 (%) Mastercard Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 01:35 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
12/2/2016100.25101.1499.82101.103,981,126
12/1/2016102.33102.5899.51100.185,452,096
11/30/2016103.54104.28101.38102.206,889,198
11/29/2016103.68104.37103.34103.823,356,613
11/28/2016105.42105.42103.05103.365,401,709
11/25/2016104.62105.73104.53105.731,566,890
11/23/2016105.60105.91104.29104.564,955,392
11/22/2016106.00106.13104.74105.934,570,145
11/21/2016104.78106.00104.69105.942,650,805
11/18/2016104.65105.10104.31104.783,274,975
11/17/2016104.40105.25103.74104.453,096,822
11/16/2016102.43104.00102.43104.004,567,900
11/15/2016101.38102.99101.38102.484,633,090
11/14/2016105.02105.10100.36101.147,106,775
11/11/2016103.86105.06103.66104.623,300,333
11/10/2016106.66107.14102.45104.506,584,263
11/9/2016104.91106.45103.86106.194,774,953
11/8/2016105.74106.47105.53105.702,864,292
11/7/2016104.58106.03104.53105.963,067,483
11/4/2016103.90104.43103.03103.033,067,158
11/3/2016103.52104.46103.51103.783,127,329
11/2/2016104.28105.00104.00104.003,527,547
11/1/2016107.00107.12104.79104.967,076,472
10/31/2016107.40108.93106.47107.025,819,961
10/28/2016105.05107.83104.61106.909,282,807
10/27/2016103.19104.30103.19103.605,096,126
10/26/2016102.56103.46102.53103.223,355,991
10/25/2016103.09103.24102.29102.884,869,340
10/24/2016103.15103.92102.96103.192,565,640
10/21/2016102.13103.00101.96102.853,018,831
10/20/2016102.79103.37102.35102.552,945,336
10/19/2016101.80102.85101.63102.733,305,249
10/18/2016101.78102.12101.06101.732,624,478
10/17/2016100.96101.26100.62100.851,975,512
10/14/2016101.10102.20100.81100.883,280,440
10/13/2016100.75101.4999.78100.653,657,359
10/12/2016101.56101.91101.05101.363,467,809
10/11/2016102.54102.63100.82101.353,412,894
10/10/2016102.70103.37102.55102.652,376,543
10/7/2016103.05103.49101.98102.254,225,571
10/6/2016102.40103.17102.02102.943,875,630
10/5/2016101.32102.67101.32102.403,768,727
10/4/2016102.03102.21101.04101.222,881,907
10/3/2016101.39102.38101.24101.883,696,666
9/30/2016100.78102.23100.68101.775,503,915
9/29/2016101.58102.31100.59100.613,009,957
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
  • Showing 1-100 of 1,768 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center