MASTERCARD Historical Stock Price

Below is the stock price history for Mastercard MA. Data is recorded each day for the historical open, high, low, close and volume. The Mastercard stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mastercard Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-20 206.47 207.28 206.40 206.70 120,268
2018-07-19 208.31 208.35 205.85 205.90 93,125
2018-07-18 206.42 208.31 205.61 208.14 174,385
2018-07-17 203.71 206.57 202.82 206.27 133,486
2018-07-16 205.68 205.68 203.88 204.05 109,891
2018-07-13 207.18 207.18 204.03 206.03 130,632
2018-07-12 204.79 209.15 204.79 207.63 201,293
2018-07-11 200.00 204.15 200.00 203.96 105,035
2018-07-10 200.95 202.68 200.81 201.51 102,100
2018-07-09 200.40 201.41 199.41 200.88 95,540
2018-07-06 198.61 200.18 197.74 199.43 84,985
2018-07-05 197.57 198.80 197.35 198.80 149,445
2018-07-03 198.33 198.33 196.35 196.35 71,003
2018-07-02 194.89 197.85 194.89 197.53 158,054
2018-06-29 198.11 198.21 196.69 196.78 132,075
2018-06-28 193.70 197.64 193.43 196.88 152,102
2018-06-27 197.26 197.89 193.53 193.53 180,761
2018-06-26 196.69 198.58 196.06 196.57 175,733
2018-06-25 199.87 199.87 193.93 195.32 292,984
2018-06-22 201.65 201.82 199.99 201.74 148,598
2018-06-21 202.74 203.39 200.13 200.67 160,604
2018-06-20 200.57 203.40 200.57 202.12 204,464
2018-06-19 199.04 199.83 197.43 199.65 138,028
2018-06-18 197.93 201.40 197.93 201.40 91,944
2018-06-15 199.00 199.24 197.63 199.24 165,776
2018-06-14 201.19 201.21 199.17 199.17 121,562
2018-06-13 200.61 201.50 199.70 199.70 144,961
2018-06-12 198.69 200.04 198.43 199.87 157,074
2018-06-11 200.67 200.71 198.68 198.73 121,897
2018-06-08 199.56 200.47 199.14 199.82 109,823

» More Mastercard Stock Price History

To see other companies like Mastercard (MA), view our stock market today for news, and other data.