mastercard stock price in 2017

The closing price for Mastercard (MA) in 2017 was $145.13, on December 29, 2017. It was up 46% for the year. The latest price is $581.02.

DATE OPEN HIGH LOW CLOSE VOLUME
December 29 2017
$145.95
$146.61
$145.13
$145.13
2,258,823
December 28 2017
$145.61
$146.34
$144.98
$145.53
1,570,632
December 27 2017
$145.32
$145.54
$144.88
$145.17
1,730,213
December 26 2017
$144.38
$145.11
$143.72
$145.06
1,201,455
December 22 2017
$144.73
$145.29
$144.13
$144.64
1,892,261
December 21 2017
$145.22
$145.97
$144.24
$144.34
2,789,037
December 20 2017
$146.24
$146.45
$144.83
$145.22
1,992,474
December 19 2017
$146.67
$146.86
$145.20
$145.44
2,712,715
December 18 2017
$147.80
$148.29
$146.76
$146.82
3,531,525
December 15 2017
$146.37
$147.30
$144.65
$147.09
5,067,327
December 14 2017
$145.67
$147.23
$145.54
$145.68
3,016,709
December 13 2017
$146.23
$147.13
$145.42
$145.45
3,618,746
December 12 2017
$144.62
$147.40
$144.41
$146.23
3,360,260
December 11 2017
$144.04
$145.03
$143.92
$144.67
3,394,826
December 08 2017
$144.23
$144.25
$143.03
$143.72
2,521,530
December 07 2017
$141.44
$144.22
$141.44
$143.30
3,417,928
December 06 2017
$139.10
$141.98
$138.67
$141.35
3,751,988
December 05 2017
$137.79
$140.30
$134.82
$139.16
6,807,147
December 04 2017
$143.75
$144.39
$137.48
$137.53
7,490,097
December 01 2017
$144.21
$144.78
$141.29
$143.53
3,932,964
November 30 2017
$143.18
$144.95
$142.11
$144.28
6,943,713
November 29 2017
$148.00
$148.11
$139.30
$142.25
7,216,992
November 28 2017
$147.19
$148.29
$147.05
$147.85
3,874,506
November 27 2017
$146.77
$147.61
$146.44
$146.68
3,260,192
November 24 2017
$145.17
$146.70
$144.98
$146.46
1,577,489
Unlock 2x data
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches