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
2018-01-17 163.30 164.43 163.02 164.12 205,317
2018-01-16 163.22 163.86 161.50 162.39 222,119
2018-01-12 161.15 162.44 160.38 162.11 98,490
2018-01-11 161.01 161.01 159.55 160.95 89,661
2018-01-10 159.35 159.77 157.71 159.77 110,761
2018-01-09 159.62 160.08 158.66 159.66 107,231
2018-01-08 158.42 160.37 158.39 159.27 301,643
2018-01-05 156.75 158.92 156.26 158.86 214,118
2018-01-04 154.70 157.36 154.70 155.97 215,937
2018-01-03 152.47 153.91 152.47 153.84 115,131
2018-01-02 152.00 153.20 151.16 151.89 134,105
2017-12-29 152.21 152.88 151.71 152.04 63,104
2017-12-28 152.12 152.60 151.24 151.80 67,793
2017-12-27 151.63 151.67 151.14 151.31 70,551
2017-12-26 150.56 151.31 150.06 151.25 53,225
2017-12-22 150.58 151.44 150.49 150.66 76,456
2017-12-21 151.99 151.99 150.50 150.60 110,143
2017-12-20 151.97 152.50 151.11 151.42 84,965
2017-12-19 153.13 153.13 151.46 151.91 233,684
2017-12-18 153.82 154.27 153.18 153.18 99,206
2017-12-15 153.33 153.54 151.03 152.97 151,932
2017-12-14 152.15 153.50 151.83 151.83 129,974
2017-12-13 152.94 153.30 151.72 151.88 174,555
2017-12-12 150.80 153.54 150.80 152.47 166,506
2017-12-11 150.50 151.17 150.22 150.73 155,933
2017-12-08 149.99 150.39 149.24 149.75 75,117
2017-12-07 148.02 150.31 148.02 149.50 137,520
2017-12-06 144.99 148.07 144.99 147.66 174,154
2017-12-05 143.04 146.23 143.04 145.35 385,183
2017-12-04 151.00 151.00 143.57 143.57 350,825

» More Mastercard Stock Price History

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