mastercard price in 2017

The closing price for Mastercard (MA) in 2017 was $144.94, on December 29, 2017. It was up 46% for the year. The latest price is $581.70.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2017
$145.75
$146.41
$144.94
$144.94
2,258,823
December 28 2017
$145.42
$146.14
$144.78
$145.33
1,570,632
December 27 2017
$145.13
$145.34
$144.69
$144.97
1,730,213
December 26 2017
$144.19
$144.92
$143.53
$144.86
1,201,455
December 22 2017
$144.53
$145.09
$143.93
$144.45
1,892,261
December 21 2017
$145.02
$145.77
$144.05
$144.14
2,789,037
December 20 2017
$146.04
$146.25
$144.63
$145.02
1,992,474
December 19 2017
$146.47
$146.66
$145.00
$145.24
2,712,715
December 18 2017
$147.60
$148.09
$146.56
$146.62
3,531,525
December 15 2017
$146.17
$147.10
$144.46
$146.89
5,067,327
December 14 2017
$145.47
$147.03
$145.34
$145.48
3,016,709
December 13 2017
$146.03
$146.93
$145.22
$145.25
3,618,746
December 12 2017
$144.43
$147.21
$144.22
$146.03
3,360,260
December 11 2017
$143.84
$144.83
$143.73
$144.48
3,394,826
December 08 2017
$144.04
$144.06
$142.84
$143.53
2,521,530
December 07 2017
$141.25
$144.03
$141.25
$143.11
3,417,928
December 06 2017
$138.91
$141.79
$138.48
$141.16
3,751,988
December 05 2017
$137.60
$140.11
$134.64
$138.97
6,807,147
December 04 2017
$143.56
$144.20
$137.29
$137.34
7,490,097
December 01 2017
$144.02
$144.58
$141.10
$143.34
3,932,964
November 30 2017
$142.98
$144.75
$141.92
$144.08
6,943,713
November 29 2017
$147.80
$147.91
$139.11
$142.05
7,216,992
November 28 2017
$147.00
$148.09
$146.85
$147.65
3,874,506
November 27 2017
$146.57
$147.41
$146.24
$146.48
3,260,192
November 24 2017
$144.97
$146.51
$144.78
$146.26
1,577,489
Unlock 2x data
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches