The closing price for Mastercard (MA) in January 2019 was $204.52, on January 31, 2019. It was up 13.8% for the month. The latest price is $532.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2019 | $203.24 | $206.31 | $201.49 | $204.52 | 11,316,240 |
January 30 2019 | $194.15 | $198.42 | $193.65 | $197.64 | 4,079,538 |
January 29 2019 | $193.93 | $194.39 | $191.48 | $193.01 | 3,661,922 |
January 28 2019 | $194.46 | $194.69 | $191.86 | $193.90 | 3,277,232 |
January 25 2019 | $195.86 | $197.51 | $194.70 | $196.59 | 4,687,308 |
January 24 2019 | $192.21 | $193.94 | $191.74 | $193.54 | 2,792,247 |
January 23 2019 | $194.76 | $194.77 | $190.45 | $192.14 | 3,086,372 |
January 22 2019 | $193.54 | $194.71 | $191.47 | $193.22 | 4,457,655 |
January 18 2019 | $194.89 | $196.19 | $193.76 | $195.68 | 4,866,871 |
January 17 2019 | $191.27 | $194.13 | $190.93 | $193.07 | 2,764,372 |
January 16 2019 | $191.33 | $192.20 | $190.35 | $191.58 | 3,546,393 |
January 15 2019 | $189.11 | $191.18 | $187.06 | $190.37 | 3,783,022 |
January 14 2019 | $188.30 | $190.84 | $187.93 | $189.32 | 3,336,661 |
January 11 2019 | $189.94 | $190.55 | $188.62 | $189.77 | 2,500,187 |
January 10 2019 | $186.99 | $191.07 | $185.33 | $190.79 | 3,693,776 |
January 09 2019 | $188.22 | $190.40 | $187.23 | $189.65 | 5,471,549 |
January 08 2019 | $183.96 | $186.47 | $182.60 | $186.26 | 5,069,727 |
January 07 2019 | $184.35 | $186.66 | $183.46 | $184.92 | 4,219,351 |
January 04 2019 | $178.76 | $184.95 | $178.36 | $183.51 | 4,452,864 |
January 03 2019 | $181.32 | $181.33 | $175.02 | $175.21 | 5,071,336 |
January 02 2019 | $179.71 | $184.53 | $179.20 | $183.49 | 4,294,038 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
