MA: Mastercard Incorporated Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 127.3321

CLOSE 127.3861

Low

LOW 104.01

High

HIGH 154.65

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	104.41	105.94	104.11	105.39
01/04/2017	105.34	106.75	104.86	106.39
01/05/2017	107.05	108.15	106.46	106.99
01/06/2017	107.32	108.11	106.87	107.76
01/09/2017	107.76	108.15	107.31	107.55
01/10/2017	107.55	108.57	106.92	107.32
01/11/2017	107.04	107.85	106.83	107.81
01/12/2017	107.67	108.86	107.31	108.71
01/13/2017	108.63	109.4	108.53	108.7
01/17/2017	108.23	108.86	107.61	108.4
01/18/2017	108.71	109.22	107.91	108.66
01/19/2017	108.84	109.37	108.33	108.53
01/20/2017	109.24	110	108.91	109.96
01/23/2017	109.66	109.98	109.13	109.63
01/24/2017	109.81	110.13	109.18	109.92
01/25/2017	110.66	111.07	109.4	110.19
01/26/2017	109.97	110.32	109	109.38
01/27/2017	109.57	109.84	108.92	109.84
01/30/2017	109.37	109.56	108.1	109.3
01/31/2017	105.97	107.1	105.5	106.33
02/01/2017	106.63	106.75	104.01	105
02/02/2017	104.92	105.49	104.61	105.14
02/03/2017	106.31	107.54	105.6	106.58
02/06/2017	106.58	106.62	105.69	106.59
02/07/2017	107	107.15	106.04	106.6
02/08/2017	106.55	106.9	105.8	106.72
02/09/2017	106.73	107.54	106.5	107.3
02/10/2017	107.55	107.64	107.2	107.27
02/13/2017	107.7	108.33	107.54	108.28
02/14/2017	108.01	109.21	107.76	108.88
02/15/2017	109	110.06	108.77	109.66
02/16/2017	109.75	110.2	108.89	109.3
02/17/2017	109.24	110	108.98	109.42
02/21/2017	109.45	110.24	109.34	110.16
02/22/2017	109.8	110.41	109.16	109.44
02/23/2017	109.83	110.75	109.6	110.74
02/24/2017	110.54	111	110.2	111
02/27/2017	110.4	110.99	109.76	110.57
02/28/2017	110.5	110.87	109.99	110.46
03/01/2017	111.42	112.92	110.78	112.31
03/02/2017	112.2	112.29	111.3	111.33
03/03/2017	111.29	111.84	110.96	111.74
03/06/2017	111.14	111.79	111.01	111.36
03/07/2017	111.37	111.7	110.74	110.96
03/08/2017	111.29	111.45	110.79	110.98
03/09/2017	111.08	111.37	110.65	110.79
03/10/2017	111.45	111.55	110.61	111.21
03/13/2017	111.29	111.8	111.13	111.53
03/14/2017	111.33	111.47	110.13	110.49
03/15/2017	111.06	112.42	110.49	112.02
03/16/2017	112.11	112.97	111.58	112.67
03/17/2017	112.85	113.5	112.76	112.83
03/20/2017	112.82	112.99	111.85	112.41
03/21/2017	112.41	112.77	110.43	110.71
03/22/2017	110.99	111.91	110.79	111.45
03/23/2017	111.31	112.45	111.27	111.6
03/24/2017	111.97	112.47	111.67	111.98
03/27/2017	110.7	112.3	110.33	111.94
03/28/2017	111.81	112.75	111.47	112.47
03/29/2017	112.03	112.33	111.52	112.06
03/30/2017	112	112.7	111.57	112.67
03/31/2017	112.62	113.18	112.44	112.47
04/03/2017	112.7	112.97	111.36	112.24
04/04/2017	112.23	112.85	111.9	112.09
04/05/2017	112.25	113.18	111.9	112.07
04/06/2017	112.34	112.61	111.71	112.43
04/07/2017	112.18	112.75	111.84	112.24
04/10/2017	112.29	113.07	112.29	112.32
04/11/2017	111.9	112.57	111.47	112.11
04/12/2017	111.65	112.3	111.35	111.47
04/13/2017	111.23	112.19	111.01	111.22
04/17/2017	111.77	112.74	111.53	112.67
04/18/2017	112.49	113.17	112.1	112.52
04/19/2017	112.49	113.16	112.11	112.29
04/20/2017	112.9	114.9	112.67	114.59
04/21/2017	114.8	115.61	114.01	114.27
04/24/2017	115.8	115.99	115	115.7
04/25/2017	116.35	116.48	115.89	116.13
04/26/2017	116.05	116.56	115.95	116.17
04/27/2017	116.51	117.31	116.12	117.1
04/28/2017	116.79	117.37	116.07	116.32
05/01/2017	116.54	117.29	116.22	116.37
05/02/2017	117.83	119.71	117.65	118.12
05/03/2017	118.17	118.53	116.55	117.33
05/04/2017	117.55	118.08	116.9	117.92
05/05/2017	118.27	118.38	117.2	117.5
05/08/2017	117.71	117.71	116.39	116.61
05/09/2017	116.63	116.91	116.04	116.41
05/10/2017	116.11	116.77	116.01	116.65
05/11/2017	116.58	116.88	115.78	116.53
05/12/2017	116.33	117.22	116.15	117.13
05/15/2017	117.36	118.56	117.09	118.21
05/16/2017	118.26	118.57	117.7	118.49
05/17/2017	117.29	117.91	116.65	116.8
05/18/2017	115.93	116.65	115.55	116.24
05/19/2017	116.92	117.89	116.51	117.58
05/22/2017	117.8	119.1	117.58	119
05/23/2017	119.04	119.93	118.97	119.6
05/24/2017	119.6	120.72	119.53	120.7
05/25/2017	121.02	122.48	120.95	121.92
05/26/2017	121.91	122.08	121.32	121.63
05/30/2017	121.29	121.79	121.03	121.65
05/31/2017	121.9	122.98	121.15	122.88
06/01/2017	122.8	123.4	122.11	123.4
06/02/2017	123.39	125.3	123.35	125.2
06/05/2017	125.54	126.19	125.25	125.9
06/06/2017	125.54	125.94	124.98	125.24
06/07/2017	125.48	125.88	124.77	125.19
06/08/2017	125	125.4	124.06	124.76
06/09/2017	124.92	124.94	121.71	123.04
06/12/2017	121.98	122.09	120.2	120.76
06/13/2017	121.24	122.71	121.09	122.32
06/14/2017	122.85	123.16	121.76	122.5
06/15/2017	121.07	121.63	119.89	121.42
06/16/2017	121.49	122.2	120.72	121.96
06/19/2017	122.63	123.12	122.26	123.09
06/20/2017	122.89	123.77	122.67	122.93
06/21/2017	123.54	123.54	122.44	123.1
06/22/2017	122.87	123.52	122.29	123.3
06/23/2017	123.68	125	123.12	124.01
06/26/2017	124.17	124.58	123.19	123.52
06/27/2017	123.49	123.51	122.74	122.74
06/28/2017	123.19	124.87	122.57	124.81
06/29/2017	124.61	124.68	121.2	121.51
06/30/2017	121.78	122.42	121.21	121.45
07/03/2017	122.25	122.31	120.72	120.78
07/05/2017	121.14	122.16	121.12	121.98
07/06/2017	121.34	121.68	120.65	120.8
07/07/2017	121.39	122.72	121.07	122.2
07/10/2017	122.16	123.19	121.82	122.73
07/11/2017	122.81	124.71	122.5	124.23
07/12/2017	125	125.75	124.6	125.28
07/13/2017	125.62	126.4	125.37	125.47
07/14/2017	125.56	127.53	125.56	127.01
07/17/2017	127.26	127.58	126.54	127.43
07/18/2017	127.11	128.16	127	127.73
07/19/2017	127.73	128.27	127.56	128.04
07/20/2017	128.4	128.84	127.94	128.47
07/21/2017	128.53	130.2	128.32	129.27
07/24/2017	129.39	129.9	128.6	129.52
07/25/2017	130	130.18	129.22	129.98
07/26/2017	129.92	131.18	129.76	130.99
07/27/2017	132	132.2	126.55	128.93
07/28/2017	128.96	129.99	127.31	127.91
07/31/2017	128	128.45	127.4	127.8
08/01/2017	128.66	129.98	128.5	129.49
08/02/2017	129.74	130.61	129.18	130.61
08/03/2017	130.4	130.57	129.24	129.89
08/04/2017	130.22	130.25	129.44	129.82
08/07/2017	129.99	130.5	129.55	130.38
08/08/2017	130.13	130.31	129.3	129.84
08/09/2017	129.09	130.03	128.77	129.72
08/10/2017	129.17	129.41	127.59	127.67
08/11/2017	128.16	129.42	127.86	128.55
08/14/2017	129.23	131.29	129	131.09
08/15/2017	131.42	131.99	130.95	131.58
08/16/2017	132.17	132.63	131.81	132.37
08/17/2017	132.16	132.5	130.82	130.88
08/18/2017	130.56	131.97	130.36	131.14
08/21/2017	131.35	132.09	131.13	131.94
08/22/2017	132.51	134.24	132.28	133.8
08/23/2017	133.18	133.48	132.67	133.07
08/24/2017	133.23	133.46	131.98	132.96
08/25/2017	133.3	133.6	132.56	132.75
08/28/2017	133.15	134	132.71	133.85
08/29/2017	133.1	134.21	132.74	133.84
08/30/2017	133.93	134.24	133.48	133.8
08/31/2017	134.2	134.5	133.28	133.3
09/01/2017	133.84	133.9	133.14	133.24
09/05/2017	132.84	132.93	131.68	132.66
09/06/2017	132.99	133.66	132.59	132.89
09/07/2017	136.08	138.64	135.65	136.53
09/08/2017	136.22	137.74	136.06	137.22
09/11/2017	139.36	141.99	139.18	141.99
09/12/2017	142.66	143.52	141.81	142.42
09/13/2017	142.02	142.13	139.54	140.1
09/14/2017	139.5	141.8	139.37	141.47
09/15/2017	142.32	142.69	139.81	141.58
09/18/2017	141.66	141.69	140.51	141.4
09/19/2017	141.93	143.59	141.87	142.49
09/20/2017	142.25	143.07	141.42	142.24
09/21/2017	141.69	142.18	141.19	141.72
09/22/2017	141.5	142.4	141.5	141.89
09/25/2017	142.07	142.1	138.44	138.57
09/26/2017	139.02	139.38	137.75	138.37
09/27/2017	138.8	140.18	138.55	139.67
09/28/2017	139.44	140.21	138.84	140.2
09/29/2017	140.83	141.74	140.42	141.2
10/02/2017	141.9	142.93	141.47	141.82
10/03/2017	141.99	143.18	141.7	143.02
10/04/2017	142.73	143	141.32	142.09
10/05/2017	142.56	143.78	142.43	143.75
10/06/2017	143.5	143.78	142.77	143.52
10/09/2017	143.48	145.18	142.9	144.55
10/10/2017	144.78	146.37	144.78	145.65
10/11/2017	145.6	147.12	145.6	146.85
10/12/2017	146.83	148.16	146.44	146.74
10/13/2017	147.51	148.45	147.29	147.34
10/16/2017	148.04	148.04	145.16	146.22
10/17/2017	146.33	146.46	145.53	145.93
10/18/2017	145.83	146.77	145.6	146.19
10/19/2017	145.39	146.12	144.66	144.98
10/20/2017	145.63	145.73	144.57	145.38
10/23/2017	146	146.5	145.3	145.56
10/24/2017	146.19	146.49	145.35	145.8
10/25/2017	146.5	146.98	145.21	146.24
10/26/2017	147	147.37	146.35	146.59
10/27/2017	146.83	148.52	146.06	148.52
10/30/2017	151.3	151.48	148.58	148.95
10/31/2017	150.63	152	146.15	148.77
11/01/2017	149.95	151.49	148.78	148.89
11/02/2017	148.33	149.21	147.47	148.25
11/03/2017	148.41	149.36	147.71	149.29
11/06/2017	149.21	150.46	148.96	150.09
11/07/2017	150.31	150.48	148.92	149.97
11/08/2017	149.47	150.24	148.2	149.97
11/09/2017	149.27	149.87	147.59	149.29
11/10/2017	149	149.76	148.71	149.54
11/13/2017	148.76	150.2	148.74	149.69
11/14/2017	149.28	150.49	149.05	149.95
11/15/2017	149.37	149.51	148.1	148.33
11/16/2017	149	150.54	148.6	150.33
11/17/2017	149.33	149.52	148.28	149.02
11/20/2017	149.36	150.29	149.23	149.56
11/21/2017	149.97	152.63	149.93	152.51
11/22/2017	152.41	152.55	150.95	151.25
11/24/2017	151.4	153	151.2	152.74
11/27/2017	153.07	153.94	152.72	152.97
11/28/2017	153.51	154.65	153.36	154.19
11/29/2017	154.35	154.47	145.28	148.35
11/30/2017	149.32	151.17	148.21	150.47
12/01/2017	150.4	150.99	147.35	149.69
12/04/2017	149.92	150.59	143.38	143.43
12/05/2017	143.7	146.32	140.61	145.13
12/06/2017	145.07	148.07	144.62	147.42
12/07/2017	147.51	150.41	147.51	149.45
12/08/2017	150.42	150.44	149.17	149.89
12/11/2017	150.22	151.25	150.1	150.88
12/12/2017	150.83	153.73	150.61	152.5
12/13/2017	152.5	153.44	151.66	151.69
12/14/2017	151.92	153.55	151.78	151.93
12/15/2017	152.65	153.62	150.86	153.4
12/18/2017	154.14	154.65	153.06	153.12
12/19/2017	152.96	153.16	151.43	151.68
12/20/2017	152.51	152.73	151.04	151.45
12/21/2017	151.45	152.23	150.43	150.53
12/22/2017	150.94	151.52	150.31	150.85
12/26/2017	150.58	151.34	149.89	151.28
12/27/2017	151.56	151.78	151.1	151.4
12/28/2017	151.86	152.62	151.2	151.77
12/29/2017	152.21	152.9	151.36	151.36

Menu

Create your free account now!

MA: Mastercard Incorporated Historical Data

2017 Historical Chart

Average

Low

High