MasterCard (NY: MA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	143.62	145.40	142.55	144.73	7,183,584	+2.04(+1.43%)
Nov 29, 2017	148.46	148.57	139.73	142.69	7,503,140	-5.62(-3.79%)
Nov 28, 2017	147.65	148.75	147.50	148.30	4,028,289	+1.17(+0.80%)
Nov 27, 2017		148.06	146.89	147.13	3,389,280	+0.22(+0.15%)
Nov 24, 2017	145.62	147.16	145.43	146.91	1,640,101	+1.43(+0.99%)
Nov 22, 2017	146.59	146.73	145.19	145.48	2,764,098	-1.21(-0.83%)
Nov 21, 2017	144.25	146.80	144.21	146.69	4,157,551	+2.84(+1.97%)
Nov 20, 2017	143.66	144.55	143.53	143.85	2,129,989	+0.52(+0.36%)
Nov 17, 2017	143.63	143.81	142.62	143.33	3,312,889	-1.26(-0.87%)
Nov 16, 2017	143.31	144.79	142.93	144.59	2,757,596	+1.92(+1.35%)
Nov 15, 2017	143.67	143.80	142.45	142.67	3,177,519	-1.56(-1.08%)
Nov 14, 2017	143.58	144.75	143.36	144.23	3,184,043	+0.25(+0.17%)
Nov 13, 2017	143.08	144.47	143.06	143.97	1,819,813	+0.14(+0.10%)
Nov 10, 2017	143.31	144.04	143.03	143.83	1,867,220	+0.24(+0.17%)
Nov 09, 2017	143.57	144.15	141.96	143.59	2,824,649	-0.65(-0.45%)
Nov 08, 2017	143.76	144.50	142.54	144.25	3,936,694	+0.00(+0.00%)
Nov 07, 2017	144.57	144.73	143.24	144.25	2,788,959	-0.12(-0.08%)
Nov 06, 2017	143.51	144.72	143.27	144.36	3,267,589	+0.77(+0.54%)
Nov 03, 2017	142.74	143.66	142.07	143.59	2,431,532	+1.00(+0.70%)
Nov 02, 2017	142.67	143.51	141.84	142.59	4,037,372	-0.62(-0.43%)
Nov 01, 2017	144.23	145.71	143.10	143.21	4,709,684	+0.11(+0.08%)
Oct 31, 2017	144.88	146.20	140.57	143.09	7,913,635	-0.17(-0.12%)
Oct 30, 2017	145.52	145.70	142.91	143.26	6,812,910	+0.41(+0.29%)
Oct 27, 2017	141.22	142.85	140.48	142.85	3,630,482	+1.86(+1.32%)
Oct 26, 2017	141.39	141.74	140.76	140.99	2,676,966	+0.34(+0.24%)
Oct 25, 2017	140.91	141.37	139.67	140.66	3,576,178	+0.42(+0.30%)
Oct 24, 2017	140.61	140.90	139.80	140.23	3,034,139	+0.23(+0.16%)
Oct 23, 2017	140.43	140.91	139.76	140.00	2,613,428	+0.17(+0.12%)
Oct 20, 2017	140.07	140.17	139.05	139.83	3,688,081	+0.39(+0.28%)
Oct 19, 2017	139.84	140.54	139.14	139.44	4,335,437	-1.16(-0.83%)
Oct 18, 2017	140.26	141.17	140.04	140.61	2,626,618	+0.25(+0.18%)
Oct 17, 2017	140.74	140.87	139.97	140.36	3,121,111	-0.28(-0.20%)
Oct 16, 2017	142.39	142.39	139.62	140.64	2,692,845	-1.08(-0.76%)
Oct 13, 2017	141.88	142.78	141.67	141.72	2,430,118	+0.58(+0.41%)
Oct 12, 2017	141.22	142.50	140.85	141.14	3,353,058	-0.11(-0.08%)
Oct 11, 2017	140.04	141.50	140.04	141.24	3,474,452	+1.15(+0.82%)
Oct 10, 2017		140.78	139.03	140.09	2,696,376	+1.06(+0.76%)
Oct 09, 2017	138.00	139.64	137.44	139.03	2,659,200	+0.99(+0.72%)
Oct 06, 2017	138.02	138.29	137.32	138.04	3,189,133	-0.22(-0.16%)
Oct 05, 2017	137.12	138.29	136.99	138.26	2,831,064	+1.81(+1.32%)
Oct 04, 2017	137.07	137.33	135.72	136.45	3,379,795	-0.89(-0.65%)
Oct 03, 2017	136.36	137.50	136.08	137.35	2,618,195	+1.15(+0.85%)
Oct 02, 2017	136.27	137.26	135.86	136.19	2,395,397	+0.60(+0.44%)
Sep 29, 2017	135.24	136.12	134.85	135.60	2,710,720	+0.96(+0.71%)
Sep 28, 2017	133.91	134.65	133.33	134.64	2,844,791	+0.51(+0.38%)
Sep 27, 2017		134.62		134.13	3,870,354	+1.25(+0.94%)
Sep 26, 2017	133.51	133.85	132.31	132.88	3,293,267	-0.19(-0.14%)
Sep 25, 2017	136.44	136.46	132.95	133.07	5,769,948	-3.19(-2.34%)
Sep 22, 2017	135.89	136.75	135.89	136.26	1,937,189	+0.16(+0.12%)
Sep 21, 2017	136.07	136.54	135.59	136.10	2,951,852	-0.50(-0.37%)
Sep 20, 2017	136.61	137.40	135.81	136.60	2,863,278	-0.24(-0.18%)
Sep 19, 2017	136.30	137.89	136.24	136.84	4,351,648	+1.05(+0.77%)
Sep 18, 2017	136.04	136.07	134.94	135.79	2,960,907	-0.17(-0.13%)
Sep 15, 2017	136.68	137.03	134.26	135.96	6,406,558	+0.10(+0.08%)
Sep 14, 2017	133.97	136.18	133.84	135.86	4,351,145	+1.32(+0.98%)
Sep 13, 2017	136.39	136.49	134.00	134.54	3,763,074	-2.23(-1.63%)
Sep 12, 2017	137.00	137.83	136.19	136.77	3,930,890	+0.41(+0.30%)
Sep 11, 2017	133.83	136.36	133.66	136.36	5,682,961	+4.58(+3.48%)
Sep 08, 2017	130.82	132.28	130.66	131.78	4,636,002	+0.66(+0.50%)
Sep 07, 2017	130.68	133.14	130.27	131.12	7,569,199	+3.50(+2.74%)
Sep 06, 2017	127.72	128.36	127.33	127.62	3,802,919	+0.22(+0.17%)
Sep 05, 2017	127.57	127.66	126.46	127.40	2,877,540	-0.56(-0.44%)