Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 70.78 72.17 67.26 70.94 24,808,684 -3.82(-5.12%)
Jan 30, 2014 75.41 75.51 73.34 74.77 9,265,009 +1.93(+2.65%)
Jan 29, 2014 73.29 73.74 72.19 72.84 8,114,802 -1.06(-1.43%)
Jan 28, 2014 71.90 74.14 71.79 73.89 8,250,714 +2.61(+3.66%)
Jan 27, 2014 74.01 74.04 70.26 71.29 14,620,668 -2.31(-3.13%)
Jan 24, 2014 76.66 76.85 73.59 73.59 10,178,458 -3.61(-4.67%)
Jan 23, 2014 78.55 78.56 76.79 77.20 7,028,386 -0.88(-1.13%)
Jan 22, 2014 77.06 78.65 76.87 78.08 7,679,862 +1.36(+1.77%)
Jan 21, 2014 77.15 77.48 76.31 76.72 107,777,528 +0.01(+0.01%)
Jan 17, 2014 77.33 76.72 76.72 76.72 142,202,752 -0.66(-0.86%)
Jan 16, 2014 77.32 77.62 77.09 77.38 5,295,586 +0.20(+0.26%)
Jan 15, 2014 77.35 77.78 76.98 77.18 8,267,325 +0.16(+0.20%)
Jan 14, 2014 76.19 77.14 75.38 77.03 11,594,155 +1.10(+1.45%)
Jan 13, 2014 78.32 78.55 75.71 75.93 13,172,264 -2.32(-2.97%)
Jan 10, 2014 79.38 79.44 77.95 78.25 8,762,261 -0.83(-1.05%)
Jan 09, 2014 78.74 79.14 78.39 79.08 7,493,242 +0.63(+0.81%)
Jan 08, 2014 78.49 79.12 78.37 78.44 7,335,955 -0.02(-0.03%)
Jan 07, 2014 77.90 78.67 77.90 78.47 8,101,994 +0.99(+1.27%)
Jan 06, 2014 77.98 78.16 77.29 77.48 7,491,371 -0.39(-0.50%)
Jan 03, 2014 78.18 78.34 77.42 77.87 6,870,130 -0.31(-0.40%)
Jan 02, 2014 78.49 78.54 77.80 78.18 7,693,746 -0.12(-0.16%)
Dec 31, 2013 78.67 78.31 78.31 78.31 72,113,768 +0.20(+0.26%)
Dec 30, 2013 77.80 78.63 77.66 78.10 7,539,809 +0.51(+0.66%)
Dec 27, 2013 77.04 77.64 76.86 77.59 6,095,432 +0.56(+0.73%)
Dec 26, 2013 76.39 77.03 76.31 77.03 6,333,880 +0.82(+1.07%)
Dec 24, 2013 76.34 76.46 76.02 76.22 4,318,461 -0.18(-0.23%)
Dec 23, 2013 77.33 77.38 76.16 76.40 9,545,189 -0.18(-0.24%)
Dec 20, 2013 75.78 77.16 75.64 76.58 14,041,251 +1.09(+1.45%)
Dec 19, 2013 75.17 75.84 74.89 75.49 10,103,246 +0.31(+0.41%)
Dec 18, 2013 74.78 75.31 73.92 75.17 11,141,924 +0.39(+0.52%)
Dec 17, 2013 74.96 75.31 74.62 74.79 10,252,158 +0.11(+0.15%)
Dec 16, 2013 74.40 75.02 74.20 74.68 7,978,200 +0.82(+1.11%)
Dec 13, 2013 73.62 74.21 73.43 73.85 7,289,060 +0.51(+0.69%)
Dec 12, 2013 74.14 74.18 73.23 73.34 10,743,916 -0.75(-1.02%)
Dec 11, 2013 74.39 75.13 73.99 74.10 27,177,512 +2.53(+3.53%)
Dec 10, 2013 71.13 72.09 71.09 71.57 6,063,574 +0.45(+0.63%)
Dec 09, 2013 71.50 71.84 71.05 71.13 4,639,297 +0.04(+0.05%)
Dec 06, 2013 71.02 71.20 70.55 71.09 3,531,771 +0.65(+0.93%)
Dec 05, 2013 70.32 70.75 70.01 70.44 3,695,193 +0.31(+0.45%)
Dec 04, 2013 70.48 70.65 69.74 70.12 5,394,310 -0.56(-0.79%)
Dec 03, 2013 70.57 70.78 70.04 70.68 4,464,246 -0.19(-0.27%)
Dec 02, 2013 71.31 71.58 70.67 70.87 4,464,886 -0.44(-0.62%)
Nov 29, 2013 71.37 71.70 71.21 71.31 2,547,550 +0.04(+0.05%)
Nov 27, 2013 71.33 71.65 70.87 71.27 2,770,026 +0.31(+0.44%)
Nov 26, 2013 70.94 71.72 70.76 70.95 5,356,050 +0.05(+0.07%)
Nov 25, 2013 71.15 71.19 70.52 70.90 4,760,042 +0.19(+0.27%)
Nov 22, 2013 70.06 70.85 69.97 70.71 4,050,416 +0.70(+1.00%)
Nov 21, 2013 69.81 70.26 69.81 70.01 3,931,240 +0.10(+0.14%)
Nov 20, 2013 70.11 70.67 69.68 69.91 3,249,462 -0.10(-0.14%)
Nov 19, 2013 70.72 71.00 69.83 70.01 3,354,234 -0.71(-1.01%)
Nov 18, 2013 70.64 71.20 70.41 70.72 7,413,816 +0.21(+0.30%)
Nov 15, 2013 69.69 70.63 69.69 70.51 5,168,174 +0.82(+1.17%)
Nov 14, 2013 68.89 69.73 68.85 69.69 3,610,350 +0.55(+0.79%)
Nov 12, 2013 69.31 69.42 68.56 69.14 4,821,657 -0.33(-0.47%)
Nov 11, 2013 68.81 69.68 68.63 69.47 4,340,504 +0.63(+0.91%)
Nov 08, 2013 67.53 68.84 67.53 68.84 4,912,869 +1.23(+1.82%)
Nov 07, 2013 69.11 69.13 67.45 67.61 5,054,738 -1.18(-1.71%)
Nov 06, 2013 69.17 69.20 68.43 68.78 5,201,729 -0.24(-0.34%)
Nov 05, 2013 68.17 69.19 67.79 69.02 6,359,380 +0.75(+1.10%)
Nov 04, 2013 69.20 69.34 68.07 68.27 4,874,054 -0.85(-1.23%)
Nov 01, 2013 67.85 69.29 67.78 69.12 8,862,109 +1.91(+2.84%)
Oct 31, 2013 68.42 68.85 66.30 67.21 10,531,693 -0.80(-1.18%)
Oct 30, 2013 68.79 68.85 67.61 68.02 5,910,661 -0.63(-0.92%)
Oct 29, 2013 68.74 69.15 68.19 68.65 4,966,653 +0.23(+0.34%)
Oct 28, 2013 67.86 68.57 67.61 68.42 4,695,738 +0.58(+0.85%)
Oct 25, 2013 67.95 68.65 67.49 67.84 4,950,755 -0.09(-0.13%)
Oct 24, 2013 66.97 68.14 66.92 67.92 4,134,949 +1.29(+1.93%)
Oct 23, 2013 67.11 67.17 66.27 66.64 4,709,725 -0.72(-1.07%)
Oct 22, 2013 67.65 68.18 67.17 67.36 4,594,337 +0.08(+0.12%)
Oct 21, 2013 67.20 67.47 66.47 67.28 5,119,597 +0.25(+0.37%)
Oct 18, 2013 66.26 67.14 65.71 67.03 6,358,900 +0.99(+1.50%)
Oct 17, 2013 64.92 66.08 64.92 66.04 5,779,898 +0.86(+1.31%)
Oct 16, 2013 64.62 65.57 64.46 65.19 5,804,256 +0.85(+1.33%)
Oct 15, 2013 64.41 64.98 63.98 64.33 9,764,518 -0.25(-0.39%)
Oct 14, 2013 63.68 64.68 63.20 64.59 3,837,425 +0.46(+0.72%)
Oct 11, 2013 63.63 64.25 63.34 64.13 5,823,771 +0.52(+0.82%)
Oct 10, 2013 62.64 63.60 62.50 63.60 5,242,251 +2.00(+3.25%)
Oct 09, 2013 61.46 62.28 60.68 61.60 6,978,839 +0.31(+0.51%)
Oct 08, 2013 62.45 62.55 61.06 61.29 7,782,536 -1.14(-1.83%)
Oct 07, 2013 62.59 62.89 62.34 62.43 5,641,678 -0.67(-1.07%)
Oct 04, 2013 62.61 63.23 62.55 63.10 4,349,790 +0.40(+0.64%)
Oct 03, 2013 63.09 63.34 62.23 62.70 5,918,668 -0.68(-1.07%)
Oct 02, 2013 63.30 63.39 62.92 63.38 4,927,232 -0.14(-0.22%)
Oct 01, 2013 63.21 63.69 63.02 63.52 4,393,933 -0.38(-0.60%)
Sep 27, 2013 63.49 63.97 63.27 63.90 3,353,818 +0.40(+0.63%)
Sep 26, 2013 63.28 63.71 63.03 63.50 4,063,539 +0.53(+0.84%)
Sep 25, 2013 64.07 64.18 62.95 62.97 9,334,716 -1.26(-1.96%)
Sep 24, 2013 63.96 64.82 63.57 64.23 6,397,869 +0.22(+0.35%)
Sep 23, 2013 64.23 64.66 63.74 64.01 5,494,195 -0.26(-0.40%)
Sep 20, 2013 64.63 64.64 63.96 64.27 7,182,356 -0.06(-0.09%)
Sep 19, 2013 64.83 65.14 64.21 64.33 5,420,357 -0.12(-0.18%)
Sep 18, 2013 63.63 64.53 63.39 64.44 4,968,984 +0.79(+1.25%)
Sep 17, 2013 63.10 63.81 62.94 63.65 5,131,418 +0.77(+1.22%)
Sep 16, 2013 62.92 63.15 62.66 62.89 7,478,136 +0.43(+0.69%)
Sep 13, 2013 62.49 62.77 62.29 62.45 6,498,618 -0.10(-0.17%)
Sep 12, 2013 62.02 63.01 61.34 62.56 11,545,399 +0.85(+1.38%)
Sep 11, 2013 61.15 62.16 60.43 61.71 8,040,223 +0.65(+1.07%)
Sep 10, 2013 60.35 61.11 60.32 61.06 7,624,617 +1.04(+1.73%)
Sep 09, 2013 59.79 60.06 59.56 60.02 6,522,882 +0.35(+0.59%)
Sep 06, 2013 59.23 59.96 58.77 59.66 6,268,023 +0.71(+1.21%)
Sep 05, 2013 58.39 59.20 58.34 58.95 4,056,977 +0.52(+0.90%)
Sep 04, 2013 58.43 58.82 57.87 58.42 4,279,260 -0.00(-0.01%)
Sep 03, 2013 57.36 58.56 57.21 58.43 12,144,245 +1.63(+2.87%)
Aug 30, 2013 57.54 57.63 56.57 56.80 6,532,922 -0.61(-1.06%)
Aug 29, 2013 57.22 57.96 57.21 57.41 5,317,965 +0.18(+0.32%)
Aug 28, 2013 56.78 57.47 56.74 57.23 6,288,627 +0.25(+0.44%)
Aug 27, 2013 57.00 57.41 56.78 56.97 5,877,716 -0.68(-1.18%)
Aug 26, 2013 58.64 58.64 57.59 57.65 6,257,587 -1.02(-1.75%)
Aug 23, 2013 58.30 58.72 57.92 58.68 4,916,796 +0.47(+0.81%)
Aug 22, 2013 58.39 58.39 57.81 58.21 4,181,659 +0.17(+0.29%)
Aug 21, 2013 58.07 58.82 57.92 58.04 9,914,420 -0.29(-0.50%)
Aug 20, 2013 58.21 58.58 58.01 58.33 3,185,196 +0.24(+0.41%)
Aug 19, 2013 58.03 58.67 57.87 58.10 4,140,760 +0.16(+0.27%)
Aug 16, 2013 57.95 58.50 57.77 57.94 5,157,880 -0.05(-0.09%)
Aug 15, 2013 58.47 58.55 57.70 57.99 5,668,600 -1.05(-1.78%)
Aug 14, 2013 59.57 59.71 58.86 59.04 4,202,626 -0.31(-0.53%)
Aug 13, 2013 59.68 59.68 59.06 59.35 3,458,888 +0.24(+0.41%)
Aug 12, 2013 59.94 59.94 58.97 59.11 5,591,391 -0.68(-1.13%)
Aug 09, 2013 60.67 60.67 59.76 59.79 4,219,207 -0.74(-1.22%)
Aug 08, 2013 60.83 60.92 60.12 60.53 4,835,361 -0.05(-0.07%)
Aug 07, 2013 61.20 61.20 60.45 60.57 6,232,502 -0.72(-1.17%)
Aug 06, 2013 60.19 61.57 59.98 61.29 8,666,396 +1.08(+1.80%)
Aug 05, 2013 60.09 60.53 60.02 60.21 6,272,419 -0.29(-0.48%)
Aug 02, 2013 60.38 60.64 60.02 60.50 7,171,430 -0.08(-0.13%)
Aug 01, 2013 57.99 60.88 57.99 60.58 32,383,122 +3.35(+5.86%)
Jul 31, 2013 58.53 58.69 53.14 57.23 42,777,512 +0.86(+1.53%)
Jul 30, 2013 56.20 56.60 56.14 56.36 6,432,270 +0.41(+0.74%)
Jul 29, 2013 56.13 56.32 55.72 55.95 3,485,222 -0.11(-0.19%)
Jul 26, 2013 55.91 56.21 55.57 56.06 4,105,004 -0.08(-0.14%)
Jul 25, 2013 55.69 56.41 55.68 56.14 7,764,440 +0.75(+1.35%)
Jul 24, 2013 56.07 56.23 55.26 55.39 8,270,924 -0.66(-1.17%)
Jul 23, 2013 56.59 56.69 56.01 56.04 4,960,405 -0.43(-0.76%)
Jul 22, 2013 55.81 56.59 55.58 56.47 5,720,618 +0.87(+1.56%)
Jul 19, 2013 56.12 56.32 55.54 55.61 8,790,587 -0.34(-0.60%)
Jul 18, 2013 55.86 56.30 55.72 55.94 3,720,523 +0.47(+0.84%)
Jul 17, 2013 54.64 55.62 54.63 55.47 9,835,823 +0.20(+0.36%)
Jul 16, 2013 55.88 56.04 55.24 55.27 4,974,576 -0.57(-1.02%)
Jul 15, 2013 56.16 56.23 55.67 55.84 4,596,934 -0.28(-0.50%)
Jul 12, 2013 56.30 56.40 55.89 56.12 4,799,349 -0.20(-0.36%)
Jul 11, 2013 55.93 56.38 55.53 56.33 4,963,084 +0.95(+1.71%)
Jul 10, 2013 55.63 55.78 55.05 55.38 5,686,686 -0.25(-0.45%)
Jul 09, 2013 55.64 55.90 55.23 55.63 6,318,162 +0.40(+0.73%)
Jul 08, 2013 55.97 56.49 55.22 55.23 7,523,228 -0.54(-0.96%)
Jul 05, 2013 55.29 55.77 54.92 55.77 5,833,061 +0.84(+1.52%)
Jul 03, 2013 54.33 55.07 54.33 54.93 2,599,666 +0.29(+0.54%)
Jul 02, 2013 54.53 55.19 54.32 54.64 5,980,390 -0.01(-0.03%)
Jul 01, 2013 54.22 55.29 54.12 54.65 9,106,016 +0.82(+1.52%)
Jun 28, 2013 53.34 53.84 53.08 53.84 11,093,521 +0.36(+0.67%)
Jun 27, 2013 53.56 54.11 53.41 53.48 6,340,825 +0.06(+0.12%)
Jun 26, 2013 53.23 53.67 52.83 53.41 5,704,589 +0.51(+0.96%)
Jun 25, 2013 53.16 53.19 52.63 52.91 8,869,016 +0.19(+0.35%)
Jun 24, 2013 52.79 53.37 52.49 52.72 10,059,148 -1.00(-1.86%)
Jun 21, 2013 54.28 54.34 53.31 53.72 12,995,165 +0.05(+0.10%)
Jun 20, 2013 54.31 54.89 53.62 53.67 9,832,947 -1.28(-2.33%)
Jun 19, 2013 54.87 55.47 54.85 54.95 8,175,442 +0.18(+0.34%)
Jun 18, 2013 54.50 54.81 54.37 54.76 5,863,816 +0.58(+1.08%)
Jun 17, 2013 53.80 54.44 53.80 54.18 7,733,702 +0.66(+1.23%)
Jun 14, 2013 53.79 53.86 53.34 53.52 6,648,448 -0.24(-0.45%)
Jun 13, 2013 52.25 53.93 52.20 53.76 9,183,692 +1.48(+2.82%)
Jun 12, 2013 52.92 52.96 52.29 52.29 6,206,025 -0.23(-0.44%)
Jun 11, 2013 52.68 52.97 52.48 52.52 4,624,500 -0.50(-0.94%)
Jun 10, 2013 53.19 53.33 52.73 53.02 4,392,142 -0.04(-0.08%)
Jun 07, 2013 53.20 53.36 52.82 53.06 7,646,229 +0.12(+0.23%)
Jun 06, 2013 52.27 52.96 52.21 52.94 4,694,536 +0.50(+0.96%)
Jun 05, 2013 52.95 53.25 52.41 52.44 5,783,995 -0.81(-1.52%)
Jun 04, 2013 53.93 54.06 52.85 53.25 6,893,003 -0.72(-1.34%)
Jun 03, 2013 53.54 53.97 53.29 53.97 6,211,969 +0.53(+0.99%)
May 31, 2013 53.90 54.41 53.38 53.44 6,516,828 -0.55(-1.03%)
May 30, 2013 53.75 54.60 53.60 53.99 4,037,096 +0.30(+0.55%)
May 29, 2013 53.63 54.00 53.46 53.70 3,742,738 -0.26(-0.47%)
May 28, 2013 54.35 54.84 53.95 53.95 5,026,692 +0.40(+0.75%)
May 24, 2013 53.11 53.68 52.79 53.55 4,171,704 +0.16(+0.30%)
May 23, 2013 53.39 54.07 53.26 53.39 6,910,387 -0.65(-1.21%)
May 22, 2013 55.01 55.13 53.99 54.04 5,988,052 -0.76(-1.39%)
May 21, 2013 54.78 55.19 54.58 54.81 4,180,860 +0.14(+0.26%)
May 20, 2013 54.65 55.15 54.54 54.66 4,765,789 -0.13(-0.25%)
May 17, 2013 53.82 54.82 53.62 54.80 6,663,890 +1.37(+2.57%)
May 16, 2013 53.68 53.76 53.43 53.43 4,704,151 -0.40(-0.73%)
May 15, 2013 53.45 53.88 53.34 53.82 6,994,648 +1.74(+3.33%)
May 13, 2013 51.82 52.33 51.82 52.09 3,671,976 +0.07(+0.13%)
May 10, 2013 51.90 52.25 50.02 52.02 4,982,556 +0.30(+0.59%)
May 09, 2013 51.82 52.12 51.53 51.72 4,681,378 -0.17(-0.33%)
May 08, 2013 51.65 52.00 51.38 51.89 4,682,221 +0.23(+0.45%)
May 07, 2013 51.36 51.72 51.11 51.66 4,623,230 +0.33(+0.64%)
May 06, 2013 51.88 52.17 51.26 51.33 6,469,522 -0.55(-1.05%)
May 03, 2013 51.70 52.13 51.12 51.87 8,475,009 +0.75(+1.47%)
May 02, 2013 50.23 51.29 50.20 51.12 10,105,067 +0.54(+1.06%)
May 01, 2013 50.49 51.06 50.23 50.59 10,788,694 -1.23(-2.37%)
Apr 30, 2013 50.58 51.81 50.56 51.81 8,524,182 +1.30(+2.58%)
Apr 29, 2013 50.37 50.60 50.17 50.51 4,064,714 +0.34(+0.69%)
Apr 26, 2013 50.06 50.43 50.15 50.17 4,847,521 +0.02(+0.04%)
Apr 25, 2013 50.05 50.51 49.21 50.15 4,022,082 +0.29(+0.59%)
Apr 24, 2013 49.85 50.11 49.78 49.85 2,841,788 +0.10(+0.19%)
Apr 23, 2013 49.29 49.78 49.07 49.76 3,808,249 +0.83(+1.70%)
Apr 22, 2013 48.92 49.07 48.62 48.93 4,693,085 +0.01(+0.03%)
Apr 19, 2013 48.99 49.08 48.59 48.91 5,448,477 +0.09(+0.18%)
Apr 18, 2013 49.27 49.34 48.82 48.82 6,865,898 -0.45(-0.91%)
Apr 17, 2013 49.41 49.75 49.17 49.27 6,732,816 -0.55(-1.09%)
Apr 16, 2013 49.02 49.81 48.92 49.81 5,864,105 +0.92(+1.89%)
Apr 15, 2013 49.69 50.03 48.89 48.89 5,634,809 -1.06(-2.12%)
Apr 12, 2013 50.10 50.27 49.63 49.95 7,251,336 -0.77(-1.52%)
Apr 11, 2013 50.08 50.82 49.91 50.72 6,059,572 +0.64(+1.27%)
Apr 10, 2013 49.63 50.41 49.52 50.08 5,163,680 +0.64(+1.29%)
Apr 09, 2013 50.04 50.07 49.02 49.44 9,615,391 -0.63(-1.26%)
Apr 08, 2013 49.73 50.20 49.65 50.08 3,874,454 +0.26(+0.52%)
Apr 05, 2013 49.35 49.91 49.32 49.82 6,172,378 -0.24(-0.48%)
Apr 04, 2013 49.92 50.19 49.67 50.06 4,730,155 +0.09(+0.18%)
Apr 03, 2013 50.68 50.87 49.70 49.96 5,688,026 -0.69(-1.36%)
Apr 02, 2013 50.66 50.97 50.51 50.65 3,944,229 +0.31(+0.63%)
Apr 01, 2013 50.83 51.24 50.22 50.34 5,871,465 -0.37(-0.72%)
Mar 28, 2013 50.45 50.78 50.31 50.70 7,141,348 +0.29(+0.58%)
Mar 27, 2013 49.87 50.67 49.70 50.41 6,919,925 +0.24(+0.48%)
Mar 26, 2013 49.00 50.33 48.93 50.17 9,717,785 +1.45(+2.98%)
Mar 25, 2013 48.75 49.09 48.61 48.72 5,784,388 +0.23(+0.48%)
Mar 22, 2013 48.33 48.61 48.30 48.49 5,437,499 +0.33(+0.68%)
Mar 21, 2013 48.39 48.51 48.09 48.16 5,874,379 -0.43(-0.89%)
Mar 20, 2013 48.35 48.60 48.19 48.59 4,857,147 +0.66(+1.37%)
Mar 19, 2013 48.37 48.52 47.61 47.94 6,732,376 -0.32(-0.66%)
Mar 18, 2013 48.28 48.69 48.23 48.26 6,006,206 -0.41(-0.84%)
Mar 15, 2013 49.28 49.55 48.56 48.66 12,388,588 -0.73(-1.48%)
Mar 14, 2013 49.52 49.78 49.35 49.40 5,941,221 -0.03(-0.06%)
Mar 13, 2013 48.94 49.51 48.83 49.42 5,032,027 +0.40(+0.83%)
Mar 12, 2013 49.65 49.75 48.93 49.02 5,131,880 -0.72(-1.46%)
Mar 11, 2013 49.62 49.89 49.51 49.74 4,365,986 +0.16(+0.31%)
Mar 08, 2013 49.66 49.69 49.14 49.59 5,411,970 +0.24(+0.49%)
Mar 07, 2013 49.45 49.66 49.26 49.35 7,134,101 -0.09(-0.17%)
Mar 06, 2013 49.24 49.78 49.04 49.43 5,527,404 +0.05(+0.09%)
Mar 05, 2013 48.96 49.73 48.90 49.39 6,291,291 +0.53(+1.09%)
Mar 04, 2013 48.35 48.95 48.33 48.86 3,720,842 +0.29(+0.60%)
Mar 01, 2013 48.25 48.68 48.09 48.56 4,420,139 +0.04(+0.09%)
Feb 28, 2013 48.36 48.85 48.27 48.52 6,563,302 +0.25(+0.51%)
Feb 27, 2013 47.88 48.36 47.60 48.27 7,464,235 +0.51(+1.08%)
Feb 26, 2013 48.12 48.33 47.54 47.76 8,491,734 -1.32(-2.70%)
Feb 22, 2013 49.00 49.14 48.47 49.08 7,039,521 +0.40(+0.82%)
Feb 21, 2013 48.16 48.81 47.84 48.68 7,261,339 +0.63(+1.30%)
Feb 20, 2013 48.91 49.12 48.06 48.06 5,737,792 -0.93(-1.90%)
Feb 19, 2013 49.19 49.33 48.81 48.99 4,519,596 -0.03(-0.05%)
Feb 15, 2013 48.38 49.19 48.38 49.02 7,504,364 +0.09(+0.19%)
Feb 14, 2013 48.36 49.03 48.36 48.93 7,102,735 +0.28(+0.57%)
Feb 13, 2013 48.84 48.90 48.37 48.65 4,370,501 -0.04(-0.08%)
Feb 12, 2013 48.80 48.92 48.58 48.69 3,605,226 -0.11(-0.23%)
Feb 11, 2013 49.25 49.30 48.65 48.80 5,992,833 -0.34(-0.69%)
Feb 08, 2013 48.58 49.14 48.56 49.14 5,564,918 +0.46(+0.95%)
Feb 07, 2013 48.90 49.03 48.37 48.68 6,955,230 -0.37(-0.76%)
Feb 06, 2013 48.74 49.09 48.55 49.06 6,419,927 +0.87(+1.81%)
Feb 04, 2013 48.38 48.54 47.98 48.18 6,564,935 -0.42(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.