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
2017-11-20 149.43 150.27 149.43 149.56 93,736
2017-11-17 149.27 149.49 148.46 149.07 189,501
2017-11-16 149.15 150.49 149.04 150.42 218,745
2017-11-15 149.39 149.39 148.15 148.35 140,553
2017-11-14 149.08 150.49 149.08 149.78 121,551
2017-11-13 149.14 150.18 149.14 149.74 82,663
2017-11-10 149.17 149.74 148.78 149.64 103,673
2017-11-09 149.27 149.68 147.67 149.25 132,342
2017-11-08 149.23 150.20 148.42 149.87 153,771
2017-11-07 150.85 150.85 149.08 149.72 156,785
2017-11-06 149.25 150.40 149.23 150.13 132,797
2017-11-03 147.85 149.29 147.85 149.23 117,430
2017-11-02 148.61 148.75 147.52 147.88 167,502
2017-11-01 150.91 150.91 148.92 148.92 188,311
2017-10-31 148.21 149.24 146.20 148.64 302,292
2017-10-30 148.88 149.42 148.77 149.06 264,101
2017-10-27 146.38 148.32 146.17 148.32 147,773
2017-10-26 147.09 147.09 146.49 146.92 109,652
2017-10-25 146.17 146.90 145.32 146.24 141,550
2017-10-24 146.17 146.42 145.48 145.61 140,882
2017-10-23 146.31 146.35 145.33 145.60 120,911
2017-10-20 145.35 145.67 144.59 145.47 150,682
2017-10-19 146.08 146.08 144.68 144.98 201,555
2017-10-18 145.99 146.64 145.84 146.15 116,691
2017-10-17 146.21 146.42 145.56 145.87 141,272
2017-10-16 147.81 147.81 145.25 146.15 122,957
2017-10-13 147.87 148.34 147.32 147.37 136,526
2017-10-12 147.21 148.08 146.51 146.51 144,524
2017-10-11 145.91 147.04 145.86 146.66 142,458
2017-10-10 145.27 146.16 144.89 145.59 144,320

» More Mastercard Stock Price History

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