$109.96 +1.43 (%) Mastercard Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
1/20/2017109.24110.00108.91109.964,173,340
1/19/2017108.84109.37108.33108.531,885,957
1/18/2017108.71109.22107.91108.662,652,563
1/17/2017108.23108.86107.61108.402,898,194
1/13/2017108.63109.40108.53108.704,661,858
1/12/2017107.67108.86107.31108.713,289,112
1/11/2017107.04107.85106.83107.812,499,275
1/10/2017107.55108.57106.92107.323,162,227
1/9/2017107.76108.15107.31107.552,500,662
1/6/2017107.32108.11106.87107.763,044,955
1/5/2017107.05108.15106.46106.993,262,213
1/4/2017105.34106.75104.86106.393,299,023
1/3/2017104.41105.94104.11105.394,711,319
12/30/2016103.86104.06102.98103.253,834,723
12/29/2016103.81104.37103.44103.772,858,590
12/28/2016104.70104.78103.54103.682,552,285
12/27/2016104.90105.64104.70104.802,160,732
12/23/2016104.30105.16104.01104.711,610,663
12/22/2016104.43104.76103.16104.312,464,555
12/21/2016104.48104.97103.90104.171,952,688
12/20/2016104.05104.56103.15104.542,354,402
12/19/2016103.70104.20103.45103.542,980,942
12/16/2016104.82104.82103.05103.434,659,700
12/15/2016104.43105.71104.00104.353,774,508
12/14/2016102.91104.84102.91103.283,515,753
12/13/2016103.57104.60102.94103.324,297,700
12/12/2016104.34104.40103.16103.283,827,659
12/9/2016104.81105.10104.00104.412,541,027
12/8/2016105.18105.49103.86104.823,024,709
12/7/2016103.02105.57102.62105.255,423,503
12/6/2016103.82103.98101.80102.004,975,235
12/5/2016101.87103.67101.80103.555,428,094
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
  • Showing 1-100 of 1,768 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center