Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    121.92 
    110.22 
    98.53 
 May 31, 2016 May 26, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2017 121.91 122.08 121.32 121.63 2,142,128
May 25, 2017 121.02 122.48 120.95 121.92 4,689,308
May 24, 2017 119.60 120.72 119.53 120.70 2,509,475
May 23, 2017 119.04 119.93 118.97 119.60 2,857,163
May 22, 2017 117.80 119.10 117.58 119.00 2,578,248
May 19, 2017 116.92 117.89 116.51 117.58 4,360,560
May 18, 2017 115.93 116.65 115.55 116.24 5,088,427
May 17, 2017 117.29 117.91 116.65 116.80 4,194,963
May 16, 2017 118.26 118.56 117.70 118.49 2,375,650
May 15, 2017 117.36 118.56 117.09 118.21 2,998,171
May 12, 2017 116.33 117.22 116.15 117.13 3,195,199
May 11, 2017 116.58 116.88 115.78 116.53 2,238,951
May 10, 2017 116.11 116.77 116.01 116.65 1,812,510
May 9, 2017 116.63 116.91 116.04 116.41 2,350,659
May 8, 2017 117.71 117.71 116.39 116.61 2,562,683
May 5, 2017 118.27 118.38 117.20 117.50 2,335,860
May 4, 2017 117.55 118.08 116.90 117.92 2,560,432
May 3, 2017 118.17 118.52 116.55 117.33 3,640,871
May 2, 2017 117.83 119.71 117.65 118.12 6,802,625
May 1, 2017 116.54 117.29 116.22 116.37 3,556,561
Apr 28, 2017 116.79 117.37 116.07 116.32 3,536,037
Apr 27, 2017 116.51 117.31 116.12 117.10 3,350,831
Apr 26, 2017 116.05 116.56 115.95 116.17 2,202,711
Apr 25, 2017 116.35 116.48 115.89 116.13 2,873,668
Apr 24, 2017 115.80 115.99 115.00 115.70 3,207,965
Apr 21, 2017 114.80 115.61 114.01 114.27 4,067,373
Apr 20, 2017 112.90 114.90 112.67 114.59 3,459,589
Apr 19, 2017 112.49 113.16 112.11 112.29 2,242,436
Apr 18, 2017 112.49 113.17 112.10 112.52 2,140,956
Apr 17, 2017 111.77 112.74 111.53 112.67 1,731,576