Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    107.02 
    98.23 
    89.44 
 Dec 7, 2015 Dec 2, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 2, 2016 100.25 101.14 99.82 101.10 3,981,126
Dec 1, 2016 102.33 102.58 99.51 100.18 5,452,096
Nov 30, 2016 103.54 104.28 101.38 102.20 6,889,198
Nov 29, 2016 103.68 104.37 103.34 103.82 3,356,613
Nov 28, 2016 105.42 105.42 103.05 103.36 5,401,709
Nov 25, 2016 104.62 105.73 104.53 105.73 1,566,890
Nov 23, 2016 105.60 105.91 104.29 104.56 4,955,392
Nov 22, 2016 106.00 106.13 104.74 105.93 4,570,145
Nov 21, 2016 104.78 106.00 104.69 105.94 2,650,805
Nov 18, 2016 104.65 105.10 104.30 104.78 3,274,975
Nov 17, 2016 104.40 105.25 103.74 104.45 3,096,198
Nov 16, 2016 102.43 104.00 102.43 104.00 4,567,900
Nov 15, 2016 101.38 102.99 101.38 102.48 4,633,090
Nov 14, 2016 105.02 105.10 100.36 101.14 7,106,775
Nov 11, 2016 103.86 105.06 103.66 104.62 3,300,333
Nov 10, 2016 106.66 107.14 102.45 104.50 6,584,263
Nov 9, 2016 104.91 106.45 103.86 106.19 4,774,953
Nov 8, 2016 105.74 106.47 105.53 105.70 2,864,292
Nov 7, 2016 104.58 106.03 104.53 105.96 3,067,483
Nov 4, 2016 103.90 104.43 103.03 103.03 3,067,158
Nov 3, 2016 103.52 104.46 103.51 103.78 3,127,329
Nov 2, 2016 104.28 105.00 104.00 104.00 3,527,547
Nov 1, 2016 107.00 107.12 104.79 104.96 7,076,472
Oct 31, 2016 107.40 108.93 106.47 107.02 5,819,961
Oct 28, 2016 105.05 107.83 104.61 106.90 9,282,807
Oct 27, 2016 103.19 104.30 103.19 103.60 5,096,126
Oct 26, 2016 102.56 103.46 102.53 103.22 3,355,991
Oct 25, 2016 103.09 103.24 102.29 102.88 4,869,340
Oct 24, 2016 103.15 103.92 102.96 103.19 2,565,640
Oct 21, 2016 102.13 103.00 101.96 102.85 3,018,831