The closing price for Mastercard (MA) in 2018 was $181.87, on December 31, 2018. It was up 24.8% for the year. The latest price is $581.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $180.20 | $182.21 | $179.66 | $181.87 | 3,658,494 |
December 28 2018 | $182.89 | $183.27 | $177.56 | $179.47 | 4,830,426 |
December 27 2018 | $177.37 | $181.92 | $173.69 | $181.91 | 4,695,211 |
December 26 2018 | $169.67 | $179.80 | $169.67 | $179.73 | 5,261,366 |
December 24 2018 | $166.93 | $171.58 | $165.71 | $168.37 | 4,351,915 |
December 21 2018 | $174.69 | $178.61 | $168.71 | $168.89 | 8,374,291 |
December 20 2018 | $178.93 | $181.57 | $173.75 | $176.14 | 6,562,735 |
December 19 2018 | $184.07 | $187.36 | $178.12 | $180.39 | 6,100,646 |
December 18 2018 | $185.16 | $187.36 | $183.27 | $184.72 | 4,345,203 |
December 17 2018 | $186.55 | $186.58 | $181.98 | $183.60 | 5,460,289 |
December 14 2018 | $189.53 | $190.15 | $186.25 | $188.31 | 3,801,699 |
December 13 2018 | $193.58 | $194.93 | $188.29 | $191.81 | 5,246,174 |
December 12 2018 | $193.26 | $198.56 | $193.06 | $193.09 | 5,160,068 |
December 11 2018 | $193.85 | $194.16 | $189.01 | $190.63 | 3,582,443 |
December 10 2018 | $187.65 | $191.58 | $186.06 | $190.94 | 4,101,032 |
December 07 2018 | $196.46 | $199.10 | $187.89 | $189.44 | 4,968,069 |
December 06 2018 | $187.80 | $196.06 | $187.24 | $195.69 | 6,558,875 |
December 04 2018 | $199.94 | $201.99 | $192.45 | $193.28 | 6,628,566 |
December 03 2018 | $198.61 | $202.37 | $198.54 | $202.32 | 6,599,898 |
November 30 2018 | $189.52 | $194.42 | $188.76 | $193.84 | 7,944,649 |
November 29 2018 | $194.79 | $194.79 | $189.25 | $189.59 | 5,447,695 |
November 28 2018 | $187.99 | $195.19 | $186.32 | $195.01 | 6,203,007 |
November 27 2018 | $183.89 | $186.10 | $182.64 | $186.04 | 3,976,519 |
November 26 2018 | $178.91 | $185.32 | $177.08 | $184.95 | 6,917,227 |
November 23 2018 | $178.24 | $179.54 | $175.71 | $176.04 | 2,601,000 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
