$89.07 -2.40 (%) MasterCard Inc - New York Stock Exchange, Inc.

Jun. 27, 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
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
5/6/201695.8096.7695.6596.682,043,380
5/5/201696.3496.8395.9696.192,848,752
5/4/201695.7296.3995.2396.253,187,474
5/3/201697.0197.5495.9296.453,362,122
5/2/201697.1597.9496.4997.773,813,123
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
  • Showing 1-100 of 1,769 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center