The closing price for Mastercard (MA) in January 2018 was $162.80, on January 31, 2018. It was up 11.4% for the month. The latest price is $532.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2018 | $161.37 | $163.45 | $160.90 | $162.80 | 5,815,258 |
January 30 2018 | $161.27 | $161.84 | $160.20 | $161.06 | 4,227,133 |
January 29 2018 | $163.88 | $164.55 | $162.12 | $162.37 | 3,082,788 |
January 26 2018 | $162.81 | $164.11 | $162.60 | $164.10 | 2,191,639 |
January 25 2018 | $161.85 | $162.74 | $161.00 | $162.41 | 2,088,934 |
January 24 2018 | $161.78 | $161.94 | $159.87 | $160.89 | 3,912,415 |
January 23 2018 | $162.32 | $162.76 | $160.54 | $161.06 | 3,035,266 |
January 22 2018 | $160.47 | $162.16 | $160.19 | $162.11 | 2,275,936 |
January 19 2018 | $160.20 | $160.83 | $159.11 | $160.71 | 2,947,790 |
January 18 2018 | $158.79 | $159.90 | $158.09 | $159.41 | 4,150,590 |
January 17 2018 | $157.14 | $158.47 | $156.91 | $158.30 | 3,135,967 |
January 16 2018 | $157.64 | $157.93 | $155.40 | $156.34 | 4,673,402 |
January 12 2018 | $155.58 | $156.56 | $154.38 | $156.38 | 3,041,005 |
January 11 2018 | $154.23 | $155.22 | $153.59 | $155.02 | 2,803,968 |
January 10 2018 | $153.39 | $154.11 | $151.79 | $154.00 | 2,416,852 |
January 09 2018 | $153.80 | $154.24 | $152.73 | $153.65 | 2,573,864 |
January 08 2018 | $152.77 | $154.60 | $152.28 | $153.43 | 3,143,063 |
January 05 2018 | $150.24 | $152.97 | $150.23 | $152.97 | 2,747,716 |
January 04 2018 | $148.64 | $151.39 | $148.43 | $149.86 | 3,247,237 |
January 03 2018 | $146.48 | $148.10 | $146.35 | $147.95 | 3,732,423 |
January 02 2018 | $146.21 | $147.56 | $145.35 | $146.11 | 3,168,914 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
