Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 81.92 82.75 81.61 82.19 2,605,024 +0.69(+0.84%)
Nov 26, 2014 81.22 81.50 81.50 81.50 3,534,126 +0.21(+0.25%)
Nov 25, 2014 80.13 81.67 80.10 81.29 5,966,692 +1.27(+1.59%)
Nov 24, 2014 79.86 80.21 79.70 80.02 4,170,429 +0.25(+0.32%)
Nov 21, 2014 80.73 80.86 79.29 79.77 5,277,928 +0.11(+0.14%)
Nov 20, 2014 78.62 79.89 78.42 79.66 3,666,399 +0.30(+0.38%)
Nov 19, 2014 78.81 79.55 78.54 79.35 2,656,210 +0.36(+0.45%)
Nov 18, 2014 78.39 79.32 78.32 79.00 3,337,752 +0.66(+0.84%)
Nov 17, 2014 78.90 79.34 78.31 78.34 3,577,471 -0.80(-1.01%)
Nov 14, 2014 79.39 79.41 78.75 79.14 2,362,259 -0.14(-0.18%)
Nov 13, 2014 79.60 79.79 78.85 79.28 3,288,680 -0.14(-0.18%)
Nov 12, 2014 78.87 79.73 78.46 79.42 3,314,680 -0.23(-0.28%)
Nov 11, 2014 80.01 80.15 79.33 79.65 2,846,213 -0.24(-0.31%)
Nov 10, 2014 79.77 80.14 79.29 79.89 4,805,975 +0.05(+0.06%)
Nov 07, 2014 80.92 80.92 79.65 79.84 5,231,718 -0.89(-1.11%)
Nov 06, 2014 80.97 81.33 80.49 80.74 5,467,418 -0.23(-0.28%)
Nov 05, 2014 79.56 81.35 79.45 80.96 8,493,031 +1.88(+2.38%)
Nov 04, 2014 78.96 79.29 77.87 79.08 6,348,141 -0.13(-0.17%)
Nov 03, 2014 78.92 79.42 78.92 79.21 7,074,756 +0.36(+0.45%)
Oct 31, 2014 78.35 79.87 78.34 78.86 12,388,857 +0.58(+0.75%)
Oct 30, 2014 73.77 78.36 73.72 78.27 17,299,708 +6.72(+9.40%)
Oct 29, 2014 71.74 72.38 71.16 71.55 6,590,479 -0.01(-0.01%)
Oct 28, 2014 70.18 71.57 70.12 71.56 5,309,192 +1.78(+2.55%)
Oct 27, 2014 69.68 69.68 69.68 69.78 3,619,245 +0.10(+0.15%)
Oct 24, 2014 69.53 69.75 69.10 69.68 3,583,824 -0.08(-0.12%)
Oct 23, 2014 69.77 70.30 69.46 69.76 3,827,788 +0.82(+1.19%)
Oct 22, 2014 69.78 70.01 68.90 68.94 4,413,404 -0.89(-1.27%)
Oct 21, 2014 68.61 69.94 68.31 69.83 4,839,180 +2.00(+2.94%)
Oct 20, 2014 67.05 67.84 66.98 67.83 3,485,318 +0.45(+0.67%)
Oct 17, 2014 67.51 67.94 66.72 67.38 6,253,992 +0.66(+0.99%)
Oct 16, 2014 65.98 67.31 65.77 66.72 10,002,501 -0.41(-0.62%)
Oct 15, 2014 65.87 67.54 65.59 67.13 12,322,062 +0.28(+0.42%)
Oct 14, 2014 65.95 67.48 65.91 66.85 8,688,943 +1.15(+1.75%)
Oct 13, 2014 66.46 67.05 65.57 65.70 6,414,843 -0.68(-1.02%)
Oct 10, 2014 67.60 68.08 66.38 66.38 6,353,848 -1.25(-1.85%)
Oct 09, 2014 69.66 69.66 67.61 67.63 6,150,907 -2.10(-3.01%)
Oct 08, 2014 68.50 69.74 68.24 69.73 4,376,607 +1.05(+1.54%)
Oct 07, 2014 69.77 69.98 68.68 68.68 6,204,655 -1.37(-1.96%)
Oct 06, 2014 70.16 70.31 69.94 70.05 5,092,346 +0.17(+0.24%)
Oct 03, 2014 69.62 70.17 69.48 69.88 5,684,135 +0.86(+1.24%)
Oct 02, 2014 68.51 69.32 68.25 69.03 5,963,943 +0.09(+0.14%)
Oct 01, 2014 69.40 69.74 68.70 68.93 7,046,655 -0.56(-0.81%)
Sep 30, 2014 70.01 70.80 69.50 69.50 9,950,103 -0.56(-0.81%)
Sep 29, 2014 69.71 70.41 69.38 70.06 4,154,461 -0.51(-0.72%)
Sep 26, 2014 70.28 70.67 70.04 70.57 4,007,384 +0.32(+0.45%)
Sep 25, 2014 71.96 72.05 70.25 70.25 5,329,149 -2.19(-3.02%)
Sep 24, 2014 71.17 72.44 71.03 72.44 3,853,884 +1.45(+2.04%)
Sep 23, 2014 71.43 71.69 70.98 70.99 4,162,192 -0.61(-0.85%)
Sep 22, 2014 72.64 72.73 71.53 71.60 3,652,370 -1.05(-1.45%)
Sep 19, 2014 73.28 73.68 72.62 72.66 9,033,026 -0.49(-0.67%)
Sep 18, 2014 72.05 73.15 71.67 73.15 6,158,553 +1.49(+2.07%)
Sep 17, 2014 72.28 72.30 70.95 71.66 5,902,556 -0.35(-0.48%)
Sep 16, 2014 71.12 72.21 70.46 72.01 5,180,339 +1.27(+1.79%)
Sep 15, 2014 70.69 70.87 70.31 70.74 4,309,432 -0.22(-0.30%)
Sep 12, 2014 71.15 71.52 70.45 70.95 4,510,448 -0.14(-0.20%)
Sep 11, 2014 71.75 71.87 70.90 71.10 4,970,970 -0.97(-1.34%)
Sep 10, 2014 71.54 72.33 71.34 72.06 4,454,613 +0.55(+0.76%)
Sep 09, 2014 71.70 71.93 71.16 71.52 4,408,964 -0.15(-0.21%)
Sep 08, 2014 72.01 72.25 71.36 71.67 3,026,644 -0.59(-0.82%)
Sep 05, 2014 71.63 72.33 71.32 72.26 3,714,366 +0.45(+0.63%)
Sep 04, 2014 71.48 72.22 71.45 71.81 2,850,907 +0.41(+0.58%)
Sep 03, 2014 71.06 71.63 71.20 71.40 3,053,286 +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.