Mastercard Inc historical prices

   Watch this stock

Historical chart

    142 
    128 
    114 
 Sep 26, 2016 Sep 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2017 141.50 142.40 141.50 141.89 1,860,351
Sep 21, 2017 141.69 142.18 141.19 141.72 2,835,347
Sep 20, 2017 142.25 143.07 141.42 142.24 2,749,706
Sep 19, 2017 141.93 143.59 141.87 142.49 4,179,040
Sep 18, 2017 141.66 141.69 140.51 141.40 2,843,463
Sep 15, 2017 142.32 142.69 139.81 141.58 6,152,491
Sep 14, 2017 139.50 141.80 139.37 141.47 4,179,357
Sep 13, 2017 142.02 142.13 139.54 140.10 3,613,812
Sep 12, 2017 142.66 143.52 141.81 142.42 3,774,971
Sep 11, 2017 139.36 141.99 139.18 141.99 5,457,576
Sep 8, 2017 136.22 137.74 136.06 137.22 4,452,115
Sep 7, 2017 136.08 138.64 135.65 136.53 7,268,966
Sep 6, 2017 132.99 133.66 132.59 132.89 3,652,076
Sep 5, 2017 132.84 132.93 131.68 132.66 2,763,402
Sep 1, 2017 133.84 133.90 133.14 133.24 2,447,352
Aug 31, 2017 134.20 134.50 133.28 133.30 4,374,730
Aug 30, 2017 133.93 134.24 133.48 133.80 3,225,061
Aug 29, 2017 133.10 134.21 132.74 133.84 2,122,335
Aug 28, 2017 133.15 134.00 132.71 133.85 2,154,721
Aug 25, 2017 133.30 133.60 132.56 132.75 2,215,524
Aug 24, 2017 133.23 133.46 131.98 132.96 2,046,557
Aug 23, 2017 133.18 133.48 132.67 133.07 2,006,390
Aug 22, 2017 132.51 134.24 132.28 133.80 2,180,062
Aug 21, 2017 131.35 132.09 131.13 131.94 1,807,551
Aug 18, 2017 130.56 131.97 130.36 131.14 3,167,271
Aug 17, 2017 132.16 132.50 130.82 130.88 2,672,966
Aug 16, 2017 132.17 132.63 131.81 132.37 2,000,733
Aug 15, 2017 131.42 131.99 130.95 131.58 2,155,613
Aug 14, 2017 129.23 131.29 129.00 131.09 2,793,352
Aug 11, 2017 128.16 129.42 127.86 128.55 2,484,529