Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    101.50 
    94.55 
    87.60 
 Jun 1, 2015 May 26, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
May 26, 2016 96.54 96.73 96.07 96.38 1,738,274
May 25, 2016 96.78 96.90 96.14 96.45 2,688,706
May 24, 2016 95.53 96.74 95.33 96.48 2,446,523
May 23, 2016 95.50 95.73 94.99 95.08 2,230,712
May 20, 2016 95.17 95.89 95.03 95.47 2,445,743
May 19, 2016 95.14 95.50 94.08 94.70 2,264,564
May 18, 2016 95.33 96.17 94.87 95.63 2,469,879
May 17, 2016 95.98 96.29 95.26 95.60 3,462,963
May 16, 2016 95.60 96.52 95.45 96.15 2,273,586
May 13, 2016 95.59 96.28 95.14 95.36 3,353,736
May 12, 2016 96.74 96.82 95.24 95.85 4,216,784
May 11, 2016 97.64 97.84 96.36 96.41 2,532,619
May 10, 2016 96.78 97.70 96.69 97.64 1,902,203
May 9, 2016 96.81 97.25 96.50 96.72 1,970,057
May 6, 2016 95.80 96.76 95.65 96.68 2,043,380
May 5, 2016 96.34 96.83 95.96 96.19 2,848,625
May 4, 2016 95.72 96.39 95.23 96.25 3,187,449
May 3, 2016 97.01 97.54 95.92 96.45 3,353,963
May 2, 2016 97.15 97.94 96.49 97.77 3,813,067
Apr 29, 2016 96.83 97.66 96.08 96.99 5,320,168
Apr 28, 2016 97.94 100.00 96.73 97.18 6,259,771
Apr 27, 2016 97.24 98.61 96.55 98.38 5,209,642
Apr 26, 2016 97.16 97.61 96.73 97.27 2,928,243
Apr 25, 2016 96.79 97.32 96.54 96.98 3,276,122
Apr 22, 2016 96.39 98.49 96.39 97.45 7,172,104
Apr 21, 2016 97.95 98.09 97.35 97.54 2,911,501
Apr 20, 2016 97.66 98.40 97.05 97.90 3,627,284
Apr 19, 2016 98.00 98.16 96.35 97.24 3,635,339
Apr 18, 2016 96.64 97.79 96.60 97.67 3,079,577
Apr 15, 2016 96.25 97.31 96.14 96.68 4,119,805