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 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 96.07 96.10 95.12 95.24 4,363,895
Jul 28, 2016 95.00 96.50 94.56 96.01 5,209,419
Jul 27, 2016 93.53 94.30 92.75 93.75 5,696,762
Jul 26, 2016 92.78 93.67 92.75 93.43 4,469,563
Jul 25, 2016 93.60 93.60 92.54 93.00 3,773,470
Jul 22, 2016 92.66 93.66 92.11 93.66 4,348,184
Jul 21, 2016 93.00 93.67 92.02 92.46 4,344,430
Jul 20, 2016 92.56 93.44 92.15 93.30 3,794,089
Jul 19, 2016 91.21 92.41 91.21 92.38 3,423,764
Jul 18, 2016 91.18 91.64 90.84 91.60 3,407,283
Jul 15, 2016 92.03 92.03 90.72 90.93 3,262,449
Jul 14, 2016 91.32 91.65 90.50 91.45 4,240,864
Jul 13, 2016 90.46 90.56 89.64 90.34 3,997,259
Jul 12, 2016 89.08 90.08 88.87 90.00 6,122,169
Jul 11, 2016 89.05 89.31 88.63 88.75 5,274,781
Jul 8, 2016 88.43 88.69 87.94 88.56 5,621,775
Jul 7, 2016 86.95 88.32 86.95 87.81 4,707,218
Jul 6, 2016 87.16 87.58 86.65 86.83 9,412,831
Jul 5, 2016 88.12 89.34 87.92 88.24 7,077,045
Jul 1, 2016 89.16 89.48 88.27 88.85 8,342,108
Jun 30, 2016 92.61 92.74 87.59 88.06 12,706,790
Jun 29, 2016 91.04 92.21 90.85 92.13 3,987,949
Jun 28, 2016 90.28 90.50 89.72 90.42 4,820,418
Jun 27, 2016 90.27 90.80 88.82 89.07 7,601,502
Jun 24, 2016 91.48 93.13 91.14 91.47 8,356,789
Jun 23, 2016 95.15 95.71 94.61 95.71 2,992,894
Jun 22, 2016 95.23 95.38 94.06 94.06 2,876,674
Jun 21, 2016 94.68 95.30 94.47 95.11 4,202,989
Jun 20, 2016 94.50 95.18 94.25 94.35 4,949,547
Jun 17, 2016 93.98 94.21 92.69 93.29 6,941,675