MasterCard (NY: MA )

351.29 +2.65 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 82.78 83.63 82.48 83.06 2,577,758 +0.69(+0.84%)
Nov 26, 2014 82.08 82.36 82.36 82.36 3,497,135 +0.21(+0.25%)
Nov 25, 2014 80.97 82.53 80.95 82.15 5,904,240 +1.28(+1.59%)
Nov 24, 2014 80.71 81.06 80.55 80.87 4,126,778 +0.26(+0.32%)
Nov 21, 2014 81.58 81.71 80.13 80.61 5,222,685 +0.11(+0.14%)
Nov 20, 2014 79.45 80.73 79.25 80.50 3,628,024 +0.30(+0.38%)
Nov 19, 2014 79.64 80.39 79.37 80.19 2,628,408 +0.36(+0.45%)
Nov 18, 2014 79.21 80.16 79.15 79.83 3,302,817 +0.67(+0.84%)
Nov 17, 2014 79.74 80.18 79.14 79.17 3,540,027 -0.81(-1.01%)
Nov 14, 2014 80.23 80.25 79.59 79.98 2,337,534 -0.14(-0.18%)
Nov 13, 2014 80.44 80.63 79.69 80.12 3,254,258 -0.14(-0.18%)
Nov 12, 2014 79.70 80.57 79.29 80.26 3,279,986 -0.23(-0.28%)
Nov 11, 2014 80.86 80.99 80.17 80.49 2,816,422 -0.25(-0.31%)
Nov 10, 2014 80.61 80.98 80.13 80.74 4,755,672 +0.05(+0.06%)
Nov 07, 2014 81.77 81.77 80.49 80.69 5,176,959 -0.90(-1.11%)
Nov 06, 2014 81.83 82.19 81.35 81.59 5,410,192 -0.23(-0.28%)
Nov 05, 2014 80.40 82.21 80.29 81.82 8,404,136 +1.90(+2.38%)
Nov 04, 2014 79.79 80.13 78.69 79.92 6,281,697 -0.13(-0.17%)
Nov 03, 2014 79.76 80.26 79.76 80.05 7,000,706 +0.36(+0.45%)
Oct 31, 2014 79.18 80.72 79.17 79.69 12,259,186 +0.59(+0.75%)
Oct 30, 2014 74.55 79.19 74.50 79.10 17,118,636 +6.79(+9.40%)
Oct 29, 2014 72.50 73.14 71.92 72.31 6,521,498 -0.01(-0.01%)
Oct 28, 2014 70.93 72.33 70.86 72.32 5,253,622 +1.80(+2.55%)
Oct 27, 2014 70.41 70.41 70.41 70.52 3,581,364 +0.10(+0.15%)
Oct 24, 2014 70.26 70.49 69.83 70.41 3,546,313 -0.09(-0.12%)
Oct 23, 2014 70.51 71.04 70.19 70.50 3,787,724 +0.83(+1.19%)
Oct 22, 2014 70.52 70.76 69.63 69.67 4,367,210 -0.89(-1.27%)
Oct 21, 2014 69.34 70.68 69.03 70.56 4,788,529 +2.02(+2.94%)
Oct 20, 2014 67.76 68.56 67.69 68.55 3,448,838 +0.46(+0.67%)
Oct 17, 2014 68.22 68.66 67.42 68.09 6,188,533 +0.67(+0.99%)
Oct 16, 2014 66.68 68.02 66.46 67.42 9,897,807 -0.42(-0.62%)
Oct 15, 2014 66.57 68.25 66.28 67.84 12,193,090 +0.29(+0.42%)
Oct 14, 2014 66.64 68.19 66.61 67.56 8,597,998 +1.16(+1.75%)
Oct 13, 2014 67.17 67.76 66.26 66.40 6,347,700 -0.69(-1.02%)
Oct 10, 2014 68.32 68.80 67.08 67.08 6,287,344 -1.27(-1.85%)
Oct 09, 2014 70.39 70.40 68.33 68.35 6,086,527 -2.12(-3.01%)
Oct 08, 2014 69.22 70.48 68.97 70.47 4,330,798 +1.07(+1.54%)
Oct 07, 2014 70.51 70.72 69.40 69.40 6,139,712 -1.39(-1.96%)
Oct 06, 2014 70.90 71.05 70.68 70.79 5,039,045 +0.17(+0.24%)
Oct 03, 2014 70.36 70.91 70.21 70.62 5,624,640 +0.86(+1.24%)
Oct 02, 2014 69.23 70.05 68.97 69.76 5,901,520 +0.09(+0.14%)
Oct 01, 2014 70.14 70.48 69.42 69.66 6,972,899 -0.57(-0.81%)
Sep 30, 2014 70.76 71.55 70.23 70.23 9,845,957 -0.57(-0.81%)
Sep 29, 2014 70.45 71.15 70.11 70.80 4,110,977 -0.51(-0.72%)
Sep 26, 2014 71.02 71.42 70.78 71.32 3,965,440 +0.32(+0.46%)
Sep 25, 2014 72.72 72.82 70.99 70.99 5,273,370 -2.21(-3.02%)
Sep 24, 2014 71.92 73.21 71.78 73.21 3,813,546 +1.46(+2.04%)
Sep 23, 2014 72.19 72.45 71.73 71.74 4,118,627 -0.62(-0.85%)
Sep 22, 2014 73.41 73.50 72.28 72.36 3,614,141 -1.06(-1.45%)
Sep 19, 2014 74.05 74.46 73.39 73.42 8,938,479 -0.49(-0.67%)
Sep 18, 2014 72.82 73.93 72.43 73.92 6,094,092 +1.50(+2.07%)
Sep 17, 2014 73.05 73.06 71.71 72.42 5,840,775 -0.35(-0.48%)
Sep 16, 2014 71.88 72.97 71.20 72.77 5,126,117 +1.28(+1.79%)
Sep 15, 2014 71.44 71.62 71.05 71.49 4,264,326 -0.22(-0.30%)
Sep 12, 2014 71.90 72.28 71.19 71.71 4,463,238 -0.14(-0.20%)
Sep 11, 2014 72.51 72.63 71.65 71.85 4,918,940 -0.98(-1.34%)
Sep 10, 2014 72.29 73.09 72.09 72.83 4,407,988 +0.55(+0.76%)
Sep 09, 2014 72.46 72.69 71.91 72.28 4,362,816 -0.15(-0.21%)
Sep 08, 2014 72.77 73.02 72.11 72.43 2,994,964 -0.60(-0.82%)
Sep 05, 2014 72.39 73.09 72.08 73.03 3,675,488 +0.46(+0.63%)
Sep 04, 2014 72.24 72.99 72.21 72.57 2,821,067 +0.42(+0.58%)
Sep 03, 2014 71.81 72.39 71.95 72.15 3,021,327 +0.34(+0.48%)
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.