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
2018-10-12 202.60 204.74 199.88 204.74 334,364
2018-10-11 196.71 199.025 193.325 195.74 421,855
2018-10-10 205.21 205.30 196.71 196.71 443,039
2018-10-09 210.70 210.88 208.12 209.94 196,117
2018-10-08 209.20 209.20 204.59 208.26 279,080
2018-10-05 214.86 215.31 212.14 213.37 235,197
2018-10-04 218.21 219.02 214.62 216.20 417,343
2018-10-03 224.12 224.26 222.72 223.13 201,032
2018-10-02 221.76 223.25 221.76 222.53 146,586
2018-10-01 225.10 225.14 223.17 223.41 144,463
2018-09-28 222.84 223.63 222.00 222.59 138,465
2018-09-27 222.86 223.25 222.11 222.45 133,573
2018-09-26 222.89 224.23 222.12 222.18 130,238
2018-09-25 221.81 222.32 221.32 222.17 92,550
2018-09-24 221.31 221.81 220.99 221.43 138,116
2018-09-21 222.55 222.55 221.06 221.06 207,233
2018-09-20 220.59 221.85 219.85 221.47 145,000
2018-09-19 217.45 219.28 217.17 218.08 135,737
2018-09-18 217.42 220.84 217.42 220.28 138,974
2018-09-17 219.69 219.69 216.22 216.33 128,756
2018-09-14 217.47 218.52 216.54 218.12 101,921
2018-09-13 214.535 218.49 214.535 217.18 201,678
2018-09-12 213.37 214.42 212.11 214.30 93,246
2018-09-11 210.58 213.48 210.58 213.45 135,546
2018-09-10 212.58 213.46 211.83 211.83 167,705
2018-09-07 212.01 213.10 210.59 211.17 113,877
2018-09-06 212.02 213.11 210.70 213.04 124,303
2018-09-05 216.26 216.26 210.38 211.28 209,877
2018-09-04 214.99 216.93 214.92 216.71 188,279
2018-08-31 213.98 215.50 213.98 215.50 124,225

» More Mastercard Stock Price History

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