MasterCard (NY: MA )

322.11 USD +1.91 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 73.00 73.46 70.74 71.71 9,871,030 -0.86(-1.18%)
Oct 30, 2013 73.40 73.46 72.13 72.57 5,539,880 -0.68(-0.92%)
Oct 29, 2013 73.34 73.78 72.75 73.24 4,655,090 +0.25(+0.34%)
Oct 28, 2013 72.40 73.16 72.14 72.99 4,401,170 +0.62(+0.85%)
Oct 25, 2013 72.50 73.25 72.01 72.38 4,640,190 -0.09(-0.13%)
Oct 24, 2013 71.46 72.70 71.40 72.47 3,875,560 +1.37(+1.93%)
Oct 23, 2013 71.60 71.66 70.70 71.10 4,414,280 -0.77(-1.07%)
Oct 22, 2013 72.18 72.74 71.66 71.87 4,306,130 +0.08(+0.12%)
Oct 21, 2013 71.70 71.99 70.92 71.78 4,798,440 +0.27(+0.37%)
Oct 18, 2013 70.70 71.64 70.11 71.52 5,960,000 +1.05(+1.50%)
Oct 17, 2013 69.27 70.50 69.26 70.46 5,417,320 +0.91(+1.31%)
Oct 16, 2013 68.95 69.96 68.78 69.55 5,440,150 +0.91(+1.33%)
Oct 15, 2013 68.72 69.32 68.27 68.64 9,151,980 -0.27(-0.39%)
Oct 14, 2013 67.94 69.00 67.43 68.91 3,596,700 +0.49(+0.72%)
Oct 11, 2013 67.88 68.55 67.57 68.42 5,458,440 +0.56(+0.82%)
Oct 10, 2013 66.83 67.86 66.69 67.86 4,913,400 +2.14(+3.25%)
Oct 09, 2013 65.57 66.45 64.74 65.72 6,541,050 +0.34(+0.51%)
Oct 08, 2013 66.63 66.74 65.14 65.39 7,294,330 -1.22(-1.83%)
Oct 07, 2013 66.78 67.10 66.52 66.61 5,287,770 -0.73(-1.08%)
Oct 04, 2013 66.81 67.47 66.74 67.33 4,076,560 +0.43(+0.64%)
Oct 03, 2013 67.32 67.59 66.40 66.91 5,546,890 -0.72(-1.07%)
Oct 02, 2013 67.54 67.64 67.13 67.63 4,617,730 -0.15(-0.22%)
Oct 01, 2013 67.44 67.96 67.25 67.78 4,117,930 -0.41(-0.60%)
Sep 27, 2013 67.74 68.26 67.51 68.18 3,143,150 +0.43(+0.63%)
Sep 26, 2013 67.52 67.98 67.25 67.76 3,808,290 +0.56(+0.84%)
Sep 25, 2013 68.37 68.49 67.17 67.19 8,748,360 -1.34(-1.96%)
Sep 24, 2013 68.25 69.17 67.83 68.54 5,995,990 +0.24(+0.35%)
Sep 23, 2013 68.54 69.00 68.01 68.30 5,149,080 -0.28(-0.40%)
Sep 20, 2013 68.97 68.97 68.25 68.57 6,731,200 -0.06(-0.09%)
Sep 19, 2013 69.18 69.50 68.51 68.64 5,079,880 -0.13(-0.18%)
Sep 18, 2013 67.90 68.85 67.64 68.76 4,656,860 +0.85(+1.25%)
Sep 17, 2013 67.33 68.08 67.15 67.92 4,809,090 +0.82(+1.22%)
Sep 16, 2013 67.13 67.38 66.87 67.10 7,008,400 +0.46(+0.69%)
Sep 13, 2013 66.68 66.98 66.47 66.64 6,090,410 -0.11(-0.17%)
Sep 12, 2013 66.18 67.23 65.45 66.75 10,820,180 +0.91(+1.38%)
Sep 11, 2013 65.25 66.32 64.48 65.85 7,535,180 +0.70(+1.07%)
Sep 10, 2013 64.40 65.21 64.36 65.15 7,145,680 +1.11(+1.73%)
Sep 09, 2013 63.80 64.09 63.55 64.04 6,113,150 +0.38(+0.59%)
Sep 06, 2013 63.20 63.97 62.71 63.66 5,874,300 +0.76(+1.21%)
Sep 05, 2013 62.30 63.16 62.25 62.90 3,802,140 +0.56(+0.90%)
Sep 04, 2013 62.35 62.77 61.75 62.34 4,010,460 -0.00(-0.01%)
Sep 03, 2013 61.20 62.48 61.05 62.35 11,381,410 +1.74(+2.87%)
Aug 30, 2013 61.40 61.50 60.36 60.61 6,122,560 -0.65(-1.06%)
Aug 29, 2013 61.05 61.84 61.05 61.26 4,983,920 +0.20(+0.32%)
Aug 28, 2013 60.59 61.32 60.54 61.06 5,893,610 +0.27(+0.44%)
Aug 27, 2013 60.82 61.26 60.59 60.79 5,508,510 -0.73(-1.18%)
Aug 26, 2013 62.58 62.58 61.45 61.52 5,864,520 -1.09(-1.75%)
Aug 23, 2013 62.20 62.66 61.80 62.61 4,607,950 +0.50(+0.81%)
Aug 22, 2013 62.30 62.30 61.69 62.11 3,918,990 +0.18(+0.29%)
Aug 21, 2013 61.96 62.76 61.80 61.93 9,291,650 -0.31(-0.50%)
Aug 20, 2013 62.12 62.51 61.90 62.24 2,985,120 +0.25(+0.41%)
Aug 19, 2013 61.92 62.60 61.75 61.99 3,880,660 +0.17(+0.27%)
Aug 16, 2013 61.83 62.42 61.64 61.82 4,833,890 -0.05(-0.09%)
Aug 15, 2013 62.39 62.48 61.56 61.87 5,312,530 -1.12(-1.78%)
Aug 14, 2013 63.56 63.71 62.81 63.00 3,938,640 -0.34(-0.53%)
Aug 13, 2013 63.68 63.68 63.02 63.33 3,241,620 +0.26(+0.41%)
Aug 12, 2013 63.96 63.96 62.92 63.07 5,240,170 -0.72(-1.13%)
Aug 09, 2013 64.74 64.74 63.77 63.80 3,954,180 -0.79(-1.22%)
Aug 08, 2013 64.91 65.00 64.15 64.58 4,531,630 -0.05(-0.07%)
Aug 07, 2013 65.30 65.30 64.50 64.63 5,841,010 -0.77(-1.17%)
Aug 06, 2013 64.22 65.70 64.00 65.40 8,122,020 +1.15(+1.80%)
Aug 05, 2013 64.12 64.59 64.04 64.25 5,878,420 -0.31(-0.48%)
Aug 02, 2013 64.43 64.70 64.04 64.56 6,720,960 -0.08(-0.13%)
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.