The closing price for Mastercard (MA) in 2018 was $180.80, on December 31, 2018. It was up 24.8% for the year. The latest price is $495.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $179.14 | $181.14 | $178.61 | $180.80 | 3,658,494 |
December 28 2018 | $181.82 | $182.19 | $176.52 | $178.42 | 4,830,426 |
December 27 2018 | $176.33 | $180.85 | $172.67 | $180.84 | 4,695,211 |
December 26 2018 | $168.68 | $178.74 | $168.68 | $178.67 | 5,261,366 |
December 24 2018 | $165.95 | $170.58 | $164.74 | $167.38 | 4,351,915 |
December 21 2018 | $173.66 | $177.56 | $167.72 | $167.90 | 8,374,291 |
December 20 2018 | $177.88 | $180.50 | $172.73 | $175.11 | 6,562,735 |
December 19 2018 | $182.99 | $186.26 | $177.07 | $179.34 | 6,100,646 |
December 18 2018 | $184.07 | $186.26 | $182.19 | $183.64 | 4,345,203 |
December 17 2018 | $185.45 | $185.49 | $180.91 | $182.53 | 5,460,289 |
December 14 2018 | $188.42 | $189.03 | $185.15 | $187.20 | 3,801,699 |
December 13 2018 | $192.45 | $193.79 | $187.18 | $190.68 | 5,246,174 |
December 12 2018 | $192.12 | $197.39 | $191.93 | $191.96 | 5,160,068 |
December 11 2018 | $192.71 | $193.02 | $187.90 | $189.51 | 3,582,443 |
December 10 2018 | $186.55 | $190.45 | $184.97 | $189.82 | 4,101,032 |
December 07 2018 | $195.30 | $197.93 | $186.79 | $188.32 | 4,968,069 |
December 06 2018 | $186.70 | $194.91 | $186.14 | $194.54 | 6,558,875 |
December 04 2018 | $198.76 | $200.80 | $191.32 | $192.15 | 6,628,566 |
December 03 2018 | $197.44 | $201.18 | $197.37 | $201.13 | 6,599,898 |
November 30 2018 | $188.41 | $193.28 | $187.65 | $192.70 | 7,944,649 |
November 29 2018 | $193.64 | $193.64 | $188.14 | $188.48 | 5,447,695 |
November 28 2018 | $186.89 | $194.05 | $185.23 | $193.86 | 6,203,007 |
November 27 2018 | $182.81 | $185.01 | $181.57 | $184.95 | 3,976,519 |
November 26 2018 | $177.86 | $184.23 | $176.04 | $183.87 | 6,917,227 |
November 23 2018 | $177.19 | $178.48 | $174.68 | $175.00 | 2,601,000 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.