MasterCard (NY: MA )

339.96 +1.10 (+0.32%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 83.94 83.55 83.55 83.55 67,590,000 +0.22(+0.26%)
Dec 30, 2013 83.01 83.89 82.86 83.33 7,066,830 +0.54(+0.66%)
Dec 27, 2013 82.20 82.83 82.00 82.79 5,713,060 +0.60(+0.73%)
Dec 26, 2013 81.50 82.19 81.42 82.19 5,936,550 +0.87(+1.07%)
Dec 24, 2013 81.45 81.58 81.11 81.32 4,047,560 -0.19(-0.23%)
Dec 23, 2013 82.51 82.56 81.26 81.51 8,946,410 -0.19(-0.24%)
Dec 20, 2013 80.85 82.32 80.70 81.70 13,160,430 +1.17(+1.45%)
Dec 19, 2013 80.20 80.92 79.90 80.54 9,469,460 +0.33(+0.41%)
Dec 18, 2013 79.79 80.35 78.86 80.21 10,442,980 +0.41(+0.52%)
Dec 17, 2013 79.98 80.35 79.61 79.80 9,609,030 +0.12(+0.15%)
Dec 16, 2013 79.38 80.05 79.17 79.67 7,477,720 +0.88(+1.11%)
Dec 13, 2013 78.55 79.18 78.35 78.80 6,831,810 +0.54(+0.69%)
Dec 12, 2013 79.10 79.15 78.13 78.25 10,069,940 -0.80(-1.02%)
Dec 11, 2013 79.37 80.16 78.95 79.06 25,472,640 +2.70(+3.53%)
Dec 10, 2013 75.89 76.91 75.85 76.36 5,683,200 +0.48(+0.63%)
Dec 09, 2013 76.29 76.65 75.80 75.89 4,348,270 +0.04(+0.05%)
Dec 06, 2013 75.77 75.97 75.27 75.85 3,310,220 +0.70(+0.93%)
Dec 05, 2013 75.03 75.49 74.70 75.15 3,463,390 +0.33(+0.45%)
Dec 04, 2013 75.20 75.38 74.41 74.82 5,055,920 -0.59(-0.79%)
Dec 03, 2013 75.29 75.52 74.72 75.41 4,184,200 -0.20(-0.27%)
Dec 02, 2013 76.08 76.38 75.40 75.61 4,184,800 -0.47(-0.62%)
Nov 29, 2013 76.14 76.50 75.98 76.08 2,387,740 +0.04(+0.05%)
Nov 27, 2013 76.10 76.45 75.61 76.04 2,596,260 +0.34(+0.44%)
Nov 26, 2013 75.69 76.52 75.50 75.70 5,020,060 +0.05(+0.07%)
Nov 25, 2013 75.92 75.95 75.24 75.65 4,461,440 +0.20(+0.27%)
Nov 22, 2013 74.75 75.59 74.65 75.44 3,796,330 +0.74(+1.00%)
Nov 21, 2013 74.48 74.96 74.48 74.70 3,684,630 +0.11(+0.14%)
Nov 20, 2013 74.80 75.40 74.34 74.59 3,045,620 -0.10(-0.14%)
Nov 19, 2013 75.45 75.75 74.50 74.69 3,143,820 -0.76(-1.01%)
Nov 18, 2013 75.37 75.97 75.12 75.45 6,948,740 +0.23(+0.30%)
Nov 15, 2013 74.36 75.36 74.36 75.23 4,843,970 +0.87(+1.17%)
Nov 14, 2013 73.50 74.40 73.46 74.35 3,383,870 +0.58(+0.79%)
Nov 12, 2013 73.95 74.07 73.15 73.77 4,519,190 -0.35(-0.47%)
Nov 11, 2013 73.41 74.34 73.22 74.12 4,068,220 +0.67(+0.91%)
Nov 08, 2013 72.05 73.45 72.05 73.45 4,604,680 +1.31(+1.82%)
Nov 07, 2013 73.74 73.75 71.96 72.13 4,737,650 -1.25(-1.71%)
Nov 06, 2013 73.80 73.84 73.01 73.39 4,875,420 -0.25(-0.34%)
Nov 05, 2013 72.73 73.82 72.32 73.64 5,960,450 +0.80(+1.10%)
Nov 04, 2013 73.83 73.98 72.62 72.84 4,568,300 -0.91(-1.23%)
Nov 01, 2013 72.39 73.92 72.32 73.75 8,306,180 +2.04(+2.84%)
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 72.14 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 71.45 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 +1.06(+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 67.89 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 66.73 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 66.41 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%)
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.