Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    116.13 
    106.36 
    96.60 
 Apr 27, 2016 Apr 25, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 13, 2017 111.23 112.19 111.01 111.22 2,690,385
Apr 12, 2017 111.65 112.30 111.35 111.47 2,651,155
Apr 11, 2017 111.90 112.57 111.47 112.11 2,045,754
Apr 10, 2017 112.29 113.07 112.29 112.32 1,862,798
Apr 7, 2017 112.18 112.75 111.84 112.24 1,995,092
Apr 6, 2017 112.34 112.61 111.71 112.43 2,238,810
Apr 5, 2017 112.25 113.18 111.90 112.07 2,486,551
Apr 4, 2017 112.23 112.85 111.90 112.09 2,169,685
Apr 3, 2017 112.70 112.97 111.36 112.24 3,170,111
Mar 31, 2017 112.62 113.18 112.44 112.47 2,507,661
Mar 30, 2017 112.00 112.70 111.57 112.67 2,030,164
Mar 29, 2017 112.03 112.32 111.52 112.06 1,783,848
Mar 28, 2017 111.81 112.75 111.47 112.47 2,986,135
Mar 27, 2017 110.70 112.30 110.33 111.94 2,724,198
Mar 24, 2017 111.97 112.47 111.67 111.98 3,221,927
Mar 23, 2017 111.31 112.45 111.27 111.60 3,107,013
Mar 22, 2017 110.99 111.91 110.79 111.45 2,576,236
Mar 21, 2017 112.41 112.77 110.43 110.71 3,733,999
Mar 20, 2017 112.82 112.99 111.85 112.41 2,435,412
Mar 17, 2017 112.85 113.50 112.76 112.83 4,119,234
Mar 16, 2017 112.11 112.97 111.58 112.67 2,746,446
Mar 15, 2017 111.06 112.42 110.49 112.02 3,305,515
Mar 14, 2017 111.33 111.47 110.13 110.49 2,891,418