Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    102.12 
    94.96 
    87.81 
 Oct 1, 2015 Sep 28, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 28, 2016 101.43 101.58 100.83 101.51 3,629,520
Sep 27, 2016 101.00 101.65 100.56 101.45 3,547,736
Sep 26, 2016 100.82 101.83 100.75 101.16 3,468,932
Sep 23, 2016 101.92 102.10 101.25 101.66 2,759,430
Sep 22, 2016 101.57 102.23 101.51 102.12 3,390,559
Sep 21, 2016 100.81 101.31 99.97 101.26 3,251,949
Sep 20, 2016 100.25 100.92 100.01 100.49 3,849,448
Sep 19, 2016 99.95 100.39 99.42 99.68 3,056,878
Sep 16, 2016 99.05 99.69 98.59 99.36 4,498,823
Sep 15, 2016 98.57 99.82 98.45 99.47 3,490,991
Sep 14, 2016 99.34 99.63 98.38 98.71 4,400,319
Sep 13, 2016 99.35 100.06 98.98 99.39 4,732,245
Sep 12, 2016 97.54 100.32 97.49 100.11 4,264,317
Sep 9, 2016 99.08 99.68 98.15 98.15 5,458,462
Sep 8, 2016 99.45 100.67 99.39 99.98 4,605,409
Sep 7, 2016 98.49 99.60 98.26 99.57 4,198,160
Sep 6, 2016 97.81 98.91 97.69 98.79 3,879,255
Sep 2, 2016 97.40 98.10 97.37 97.89 2,571,033
Sep 1, 2016 96.67 97.70 96.51 97.62 4,198,110
Aug 31, 2016 96.81 97.09 96.13 96.63 3,499,347
Aug 30, 2016 96.79 97.19 96.34 97.09 2,634,854
Aug 29, 2016 96.45 96.85 96.23 96.78 2,590,212
Aug 26, 2016 95.84 97.00 95.77 96.47 3,123,059
Aug 25, 2016 95.47 95.81 95.33 95.59 1,983,046
Aug 24, 2016 96.29 96.47 95.39 95.53 2,008,053
Aug 23, 2016 96.00 96.76 95.99 96.29 3,099,923
Aug 22, 2016 95.19 95.94 94.95 95.79 2,391,290
Aug 19, 2016 95.18 95.29 94.41 95.22 3,091,095
Aug 18, 2016 95.30 95.87 95.07 95.27 3,134,607
Aug 17, 2016 95.79 96.07 95.03 95.59 4,054,658