The closing price for Mastercard (MA) in 2018 was $181.62, on December 31, 2018. It was up 24.8% for the year. The latest price is $598.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $179.96 | $181.96 | $179.42 | $181.62 | 3,658,494 |
December 28 2018 | $182.64 | $183.02 | $177.32 | $179.23 | 4,830,426 |
December 27 2018 | $177.13 | $181.67 | $173.45 | $181.66 | 4,695,211 |
December 26 2018 | $169.44 | $179.55 | $169.44 | $179.49 | 5,261,366 |
December 24 2018 | $166.70 | $171.35 | $165.49 | $168.15 | 4,351,915 |
December 21 2018 | $174.45 | $178.37 | $168.48 | $168.67 | 8,374,291 |
December 20 2018 | $178.69 | $181.33 | $173.52 | $175.91 | 6,562,735 |
December 19 2018 | $183.82 | $187.11 | $177.88 | $180.15 | 6,100,646 |
December 18 2018 | $184.91 | $187.11 | $183.02 | $184.47 | 4,345,203 |
December 17 2018 | $186.29 | $186.33 | $181.74 | $183.36 | 5,460,289 |
December 14 2018 | $189.28 | $189.89 | $185.99 | $188.05 | 3,801,699 |
December 13 2018 | $193.32 | $194.67 | $188.04 | $191.55 | 5,246,174 |
December 12 2018 | $192.99 | $198.29 | $192.80 | $192.83 | 5,160,068 |
December 11 2018 | $193.59 | $193.90 | $188.76 | $190.38 | 3,582,443 |
December 10 2018 | $187.40 | $191.32 | $185.81 | $190.68 | 4,101,032 |
December 07 2018 | $196.19 | $198.83 | $187.64 | $189.18 | 4,968,069 |
December 06 2018 | $187.54 | $195.79 | $186.99 | $195.43 | 6,558,875 |
December 04 2018 | $199.67 | $201.72 | $192.19 | $193.02 | 6,628,566 |
December 03 2018 | $198.34 | $202.09 | $198.27 | $202.04 | 6,599,898 |
November 30 2018 | $189.27 | $194.16 | $188.51 | $193.58 | 7,944,649 |
November 29 2018 | $194.52 | $194.52 | $189.00 | $189.34 | 5,447,695 |
November 28 2018 | $187.74 | $194.93 | $186.07 | $194.75 | 6,203,007 |
November 27 2018 | $183.65 | $185.85 | $182.39 | $185.79 | 3,976,519 |
November 26 2018 | $178.67 | $185.07 | $176.84 | $184.70 | 6,917,227 |
November 23 2018 | $177.99 | $179.29 | $175.47 | $175.80 | 2,601,000 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
