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

MasterCard (NY: MA )

493.08 -1.68 (-0.34%)
Streaming Delayed Price Updated: 3:43 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 (%)
Feb 29, 2016 82.95 84.41 82.57 82.59 4,527,549 -0.62(-0.74%)
Feb 26, 2016 83.72 84.18 83.14 83.21 3,467,530 +0.14(+0.17%)
Feb 25, 2016 82.24 83.08 81.26 83.07 3,453,067 +0.95(+1.16%)
Feb 24, 2016 80.90 82.44 80.38 82.12 3,537,313 +0.20(+0.24%)
Feb 23, 2016 82.92 83.47 81.65 81.92 4,458,591 -1.53(-1.83%)
Feb 22, 2016 82.47 83.84 83.16 83.45 3,168,979 +0.98(+1.19%)
Feb 19, 2016 81.39 82.54 80.98 82.47 3,673,367 +0.71(+0.87%)
Feb 18, 2016 82.27 83.10 81.56 81.76 3,737,693 -1.11(-1.34%)
Feb 17, 2016 82.60 83.24 82.28 82.87 4,360,367 +0.98(+1.20%)
Feb 16, 2016 81.83 82.28 81.11 81.89 4,562,416 +1.23(+1.52%)
Feb 12, 2016 79.46 80.66 80.66 80.66 5,486,363 +2.64(+3.39%)
Feb 11, 2016 76.16 78.67 76.00 78.02 6,612,554 -1.14(-1.44%)
Feb 10, 2016 78.93 80.62 78.80 79.16 5,113,760 +1.27(+1.63%)
Feb 09, 2016 74.94 79.09 74.61 77.89 8,211,205 +1.25(+1.64%)
Feb 08, 2016 77.39 77.67 75.89 76.64 9,696,035 -2.00(-2.55%)
Feb 05, 2016 81.76 82.02 78.09 78.64 8,917,853 -3.39(-4.14%)
Feb 04, 2016 81.95 82.55 81.47 82.03 4,725,404 -0.13(-0.16%)
Feb 03, 2016 82.25 82.44 80.26 82.17 5,527,734 +0.51(+0.63%)
Feb 02, 2016 83.32 83.37 81.12 81.65 7,468,308 -2.57(-3.05%)
Feb 01, 2016 84.11 84.76 82.89 84.22 6,268,371 -0.38(-0.45%)
Jan 29, 2016 77.40 84.81 76.97 84.60 17,270,032 +5.32(+6.71%)
Jan 28, 2016 81.09 81.39 79.20 79.28 9,647,734 -1.31(-1.63%)
Jan 27, 2016 82.57 82.72 80.14 80.59 7,102,181 -2.08(-2.52%)
Jan 26, 2016 82.67 83.14 82.10 82.67 5,127,891 +0.22(+0.27%)
Jan 25, 2016 83.65 83.80 82.34 82.45 5,378,007 -1.17(-1.40%)
Jan 22, 2016 83.36 84.41 83.14 83.62 5,169,835 +1.79(+2.18%)
Jan 21, 2016 80.99 83.17 80.35 81.83 6,303,379 +0.94(+1.16%)
Jan 20, 2016 80.49 81.68 79.36 80.89 12,283,499 -1.04(-1.26%)
Jan 19, 2016 85.10 85.27 81.24 81.93 10,707,668 -2.37(-2.81%)
Jan 15, 2016 83.71 84.29 84.29 84.29 6,798,152 -1.90(-2.20%)
Jan 14, 2016 84.95 87.13 84.72 86.20 6,562,896 +1.44(+1.70%)
Jan 13, 2016 87.49 87.56 84.33 84.75 5,151,357 -2.14(-2.46%)
Jan 12, 2016 87.05 87.30 85.63 86.89 4,673,329 +0.82(+0.95%)
Jan 11, 2016 85.76 86.57 84.85 86.07 6,151,671 +0.66(+0.77%)
Jan 08, 2016 87.39 87.65 85.25 85.42 6,221,796 -1.66(-1.91%)
Jan 07, 2016 87.00 87.77 86.17 87.08 6,944,895 -1.62(-1.83%)
Jan 06, 2016 88.84 89.69 88.35 88.70 4,598,906 -1.38(-1.53%)
Jan 05, 2016 90.45 90.88 89.53 90.08 4,589,698 +0.17(+0.19%)
Jan 04, 2016 90.44 90.60 88.88 89.91 6,725,998 -2.42(-2.62%)
Dec 31, 2015 93.17 92.33 92.33 92.33 3,394,605 -1.43(-1.53%)
Dec 30, 2015 94.52 94.80 93.63 93.76 1,957,901 -0.81(-0.85%)
Dec 29, 2015 94.10 94.82 94.10 94.57 2,490,543 +1.13(+1.21%)
Dec 28, 2015 93.08 93.52 92.80 93.44 1,762,320 -0.06(-0.06%)
Dec 24, 2015 93.68 93.50 93.50 93.50 983,520 -0.13(-0.14%)
Dec 23, 2015 92.88 93.77 92.66 93.63 2,166,087 +1.13(+1.22%)
Dec 22, 2015 92.47 92.74 91.78 92.50 3,523,802 +0.47(+0.52%)
Dec 21, 2015 91.90 92.69 91.26 92.03 2,897,933 +0.71(+0.78%)
Dec 18, 2015 93.54 93.54 91.23 91.31 6,368,688 -2.88(-3.06%)
Dec 17, 2015 95.34 95.59 94.13 94.20 4,830,773 -0.67(-0.71%)
Dec 16, 2015 94.50 95.10 93.78 94.87 4,735,202 +1.53(+1.64%)
Dec 15, 2015 92.37 93.75 92.25 93.34 4,829,370 +2.02(+2.21%)
Dec 14, 2015 90.17 91.33 89.81 91.32 4,141,500 +1.39(+1.55%)
Dec 11, 2015 92.57 91.68 89.62 89.93 4,807,063 -2.64(-2.85%)
Dec 10, 2015 93.05 93.56 92.41 92.57 3,066,381 -0.20(-0.21%)
Dec 09, 2015 93.51 94.77 92.45 92.77 5,389,626 -0.34(-0.37%)
Dec 08, 2015 92.16 93.48 91.76 93.11 3,863,475 +0.34(+0.37%)
Dec 07, 2015 93.22 93.59 92.40 92.77 3,011,210 -0.83(-0.89%)
Dec 04, 2015 91.45 93.60 91.27 93.60 4,078,907 +2.60(+2.86%)
Dec 03, 2015 92.30 92.89 90.75 91.00 3,668,066 -1.08(-1.17%)
Dec 02, 2015 92.69 92.94 91.90 92.08 3,779,471 -0.79(-0.85%)
Dec 01, 2015 93.14 93.57 92.15 92.87 5,157,595 +0.01(+0.01%)
Nov 30, 2015 93.69 93.78 92.86 92.86 4,055,396 -0.71(-0.76%)
Nov 27, 2015 93.20 93.84 93.19 93.57 1,584,470 +0.48(+0.52%)
Nov 25, 2015 93.45 93.09 93.09 93.09 2,315,864 -0.32(-0.35%)
Nov 24, 2015 93.63 93.81 92.52 93.41 2,729,452 -0.83(-0.88%)
Nov 23, 2015 94.79 94.79 93.94 94.24 2,231,140 -0.12(-0.13%)
Nov 20, 2015 94.28 94.98 94.14 94.36 3,501,740 +0.54(+0.58%)
Nov 19, 2015 93.89 94.13 93.27 93.82 3,817,753 -0.22(-0.23%)
Nov 18, 2015 93.34 94.09 93.06 94.04 4,747,515 +1.03(+1.11%)
Nov 17, 2015 93.47 93.90 92.76 93.00 3,972,565 -0.22(-0.23%)
Nov 16, 2015 91.58 93.28 91.51 93.22 4,191,294 +1.37(+1.49%)
Nov 13, 2015 93.02 93.41 91.69 91.86 4,601,624 -1.35(-1.44%)
Nov 12, 2015 95.60 95.60 93.18 93.20 5,561,857 -2.47(-2.58%)
Nov 11, 2015 96.06 96.50 95.55 95.67 4,921,191 +0.22(+0.23%)
Nov 10, 2015 94.80 95.56 94.66 95.45 3,154,725 +0.17(+0.18%)
Nov 09, 2015 95.82 95.94 94.64 95.28 3,925,547 -0.98(-1.01%)
Nov 06, 2015 95.59 96.26 95.09 96.26 4,569,264 +0.77(+0.80%)
Nov 05, 2015 94.83 95.97 94.65 95.49 3,197,569 +0.16(+0.17%)
Nov 04, 2015 94.93 95.49 94.37 95.33 3,471,557 +0.38(+0.40%)
Nov 03, 2015 94.31 95.35 93.89 94.95 4,742,524 +0.70(+0.74%)
Nov 02, 2015 93.79 94.52 93.59 94.24 5,779,339 +0.37(+0.39%)
Oct 30, 2015 95.56 95.78 93.62 93.88 5,840,774 -1.52(-1.59%)
Oct 29, 2015 94.72 96.40 93.88 95.39 5,209,585 +0.47(+0.50%)
Oct 28, 2015 93.63 94.96 93.28 94.92 4,832,861 +1.57(+1.69%)
Oct 27, 2015 94.22 94.33 92.78 93.34 3,995,719 -1.14(-1.20%)
Oct 26, 2015 93.41 94.77 93.41 94.48 3,850,753 -0.15(-0.16%)
Oct 23, 2015 94.12 94.70 93.11 94.63 5,525,984 +1.68(+1.81%)
Oct 22, 2015 92.41 93.64 92.14 92.96 4,252,981 +1.35(+1.47%)
Oct 21, 2015 93.04 93.28 91.49 91.61 3,058,431 -1.01(-1.10%)
Oct 20, 2015 92.44 92.78 92.05 92.62 2,585,191 -0.07(-0.07%)
Oct 19, 2015 92.19 92.93 92.00 92.69 4,243,516 +0.09(+0.10%)
Oct 16, 2015 92.34 92.64 91.67 92.59 3,572,930 +0.46(+0.49%)
Oct 15, 2015 91.00 92.14 90.58 92.14 3,055,633 +2.02(+2.24%)
Oct 14, 2015 90.76 91.22 89.89 90.12 2,986,798 -0.85(-0.94%)
Oct 13, 2015 91.34 91.68 90.93 90.97 2,545,964 -0.67(-0.73%)
Oct 12, 2015 90.88 91.82 90.87 91.65 2,718,317 +0.78(+0.86%)
Oct 09, 2015 90.69 91.22 90.20 90.87 4,991,067 -0.05(-0.05%)
Oct 08, 2015 89.81 91.04 89.76 90.92 3,132,149 +0.65(+0.72%)
Oct 07, 2015 89.63 90.35 89.33 90.26 3,961,486 +1.35(+1.51%)
Oct 06, 2015 88.99 89.80 88.77 88.92 3,846,693 -0.39(-0.43%)
Oct 05, 2015 87.85 89.34 87.62 89.30 4,053,667 +2.14(+2.45%)
Oct 02, 2015 84.51 87.21 84.18 87.16 3,743,033 +1.27(+1.48%)
Oct 01, 2015 85.74 86.04 84.64 85.90 4,749,085 +0.58(+0.68%)
Sep 30, 2015 85.39 85.48 84.21 85.32 4,805,923 +1.29(+1.53%)
Sep 29, 2015 83.94 84.78 83.32 84.03 4,754,573 +0.39(+0.46%)
Sep 28, 2015 86.12 86.24 83.46 83.64 5,246,392 -2.79(-3.23%)
Sep 25, 2015 87.18 87.19 85.87 86.43 4,099,235 +0.17(+0.20%)
Sep 24, 2015 86.54 86.69 85.31 86.26 3,711,700 -0.97(-1.11%)
Sep 23, 2015 87.01 87.80 86.92 87.23 2,700,951 +0.07(+0.08%)
Sep 22, 2015 86.84 87.39 86.54 87.16 3,651,728 -0.93(-1.05%)
Sep 21, 2015 87.92 89.06 87.65 88.09 4,222,127 +0.85(+0.98%)
Sep 18, 2015 87.14 88.35 86.95 87.24 8,812,484 -1.00(-1.14%)
Sep 17, 2015 87.71 89.79 87.69 88.24 4,886,818 +0.45(+0.52%)
Sep 16, 2015 87.40 87.83 86.97 87.79 4,360,993 +0.59(+0.67%)
Sep 15, 2015 86.42 87.67 85.37 87.20 4,933,086 +1.11(+1.29%)
Sep 14, 2015 86.42 86.58 85.72 86.09 3,950,925 -0.39(-0.45%)
Sep 11, 2015 84.74 86.55 84.69 86.48 4,829,738 +1.58(+1.86%)
Sep 10, 2015 85.01 85.86 84.78 84.90 7,784,632 -0.27(-0.32%)
Sep 09, 2015 86.34 88.56 84.99 85.18 8,574,807 -2.77(-3.15%)
Sep 08, 2015 87.30 88.17 86.70 87.95 4,411,373 +2.24(+2.62%)
Sep 04, 2015 85.91 85.71 85.71 85.71 3,797,773 -1.06(-1.22%)
Sep 03, 2015 86.14 87.43 86.09 86.77 3,821,536 +1.16(+1.35%)
Sep 02, 2015 85.36 85.74 84.25 85.61 5,466,127 +1.31(+1.55%)
Sep 01, 2015 85.26 86.19 83.82 84.30 6,698,405 -3.14(-3.59%)
Aug 31, 2015 88.44 88.65 87.10 87.45 5,241,753 -1.62(-1.82%)
Aug 28, 2015 88.70 89.15 88.10 89.07 3,313,136 +0.03(+0.03%)
Aug 27, 2015 88.19 89.19 87.14 89.04 5,741,270 +2.22(+2.55%)
Aug 26, 2015 84.17 86.97 83.26 86.82 6,959,906 +4.63(+5.63%)
Aug 25, 2015 85.99 86.05 82.04 82.19 6,971,895 -0.96(-1.15%)
Aug 24, 2015 80.94 85.72 70.63 83.15 12,011,434 -2.70(-3.14%)
Aug 21, 2015 88.55 88.92 85.81 85.85 8,442,016 -3.67(-4.10%)
Aug 20, 2015 90.86 91.00 89.48 89.52 5,158,179 -1.93(-2.11%)
Aug 19, 2015 91.97 92.29 91.04 91.45 3,947,377 -0.95(-1.02%)
Aug 18, 2015 92.47 92.88 92.30 92.40 2,339,644 -0.25(-0.27%)
Aug 17, 2015 92.36 92.73 91.64 92.65 2,560,297 -0.03(-0.03%)
Aug 14, 2015 92.05 92.84 91.70 92.67 1,953,885 +0.62(+0.68%)
Aug 13, 2015 92.11 92.68 91.43 92.05 2,578,433 +0.18(+0.20%)
Aug 12, 2015 91.41 92.15 90.19 91.87 4,149,552 -0.15(-0.16%)
Aug 11, 2015 92.02 92.56 91.55 92.02 4,413,916 -0.83(-0.90%)
Aug 10, 2015 93.13 93.89 92.59 92.85 3,639,390 +0.29(+0.32%)
Aug 07, 2015 91.92 92.58 91.41 92.56 3,290,176 +0.58(+0.63%)
Aug 06, 2015 93.31 93.36 91.76 91.98 4,342,256 -1.05(-1.13%)
Aug 05, 2015 92.85 93.47 92.58 93.03 3,492,851 +0.92(+1.00%)
Aug 04, 2015 92.26 93.06 91.96 92.12 3,143,604 -0.13(-0.14%)
Aug 03, 2015 92.53 92.66 91.18 92.25 3,158,057 +0.04(+0.04%)
Jul 31, 2015 93.39 93.52 92.09 92.21 4,179,394 -0.96(-1.03%)
Jul 30, 2015 91.49 93.55 90.99 93.17 4,655,298 +1.59(+1.74%)
Jul 29, 2015 89.37 92.73 88.04 91.58 12,064,524 +1.49(+1.65%)
Jul 28, 2015 90.00 90.38 89.66 90.09 6,894,500 +0.73(+0.82%)
Jul 27, 2015 90.38 90.72 89.28 89.36 4,794,390 -1.36(-1.50%)
Jul 24, 2015 92.12 92.30 90.43 90.72 7,182,594 +0.63(+0.70%)
Jul 23, 2015 91.74 91.80 89.81 90.09 5,170,804 -1.63(-1.78%)
Jul 22, 2015 91.17 92.17 91.03 91.72 4,024,344 +0.16(+0.18%)
Jul 21, 2015 92.02 92.21 91.19 91.56 4,052,111 -0.52(-0.57%)
Jul 20, 2015 91.41 92.55 91.27 92.08 4,882,388 +1.12(+1.23%)
Jul 17, 2015 90.47 91.13 89.42 90.96 2,879,771 +0.25(+0.27%)
Jul 16, 2015 90.65 90.86 90.37 90.71 3,274,898 +0.54(+0.60%)
Jul 15, 2015 90.42 90.51 89.61 90.17 4,193,026 -0.02(-0.02%)
Jul 14, 2015 90.60 90.79 90.08 90.19 3,325,476 -0.22(-0.24%)
Jul 13, 2015 90.29 90.60 90.04 90.41 3,648,676 +0.83(+0.93%)
Jul 10, 2015 89.42 89.94 89.07 89.58 2,874,969 +1.50(+1.70%)
Jul 09, 2015 88.74 89.12 88.03 88.08 3,153,926 +0.52(+0.59%)
Jul 08, 2015 88.02 88.30 87.40 87.56 4,612,980 -1.33(-1.49%)
Jul 07, 2015 89.50 89.50 87.37 88.89 5,132,912 -0.45(-0.50%)
Jul 06, 2015 88.27 89.48 88.11 89.33 3,218,634 +0.26(+0.30%)
Jul 02, 2015 89.30 89.07 89.07 89.07 3,210,949 -0.25(-0.28%)
Jul 01, 2015 89.28 89.74 88.85 89.31 3,953,640 +0.96(+1.09%)
Jun 30, 2015 88.08 88.88 87.66 88.35 5,026,341 +0.91(+1.04%)
Jun 29, 2015 88.54 88.95 87.34 87.44 4,683,565 -1.88(-2.11%)
Jun 26, 2015 89.60 89.62 88.75 89.32 3,386,988 +0.05(+0.05%)
Jun 25, 2015 90.61 90.61 89.11 89.28 3,401,632 -0.99(-1.10%)
Jun 24, 2015 90.14 90.87 90.06 90.27 3,896,370 -0.18(-0.20%)
Jun 23, 2015 90.42 90.71 90.12 90.45 4,439,071 +0.26(+0.29%)
Jun 22, 2015 90.34 90.85 90.03 90.18 3,481,199 +0.58(+0.64%)
Jun 19, 2015 90.56 90.69 89.52 89.61 5,302,260 -1.17(-1.29%)
Jun 18, 2015 89.38 91.02 89.35 90.78 4,452,349 +1.51(+1.69%)
Jun 17, 2015 89.17 89.76 88.75 89.27 3,134,590 +0.28(+0.32%)
Jun 16, 2015 88.21 89.24 87.97 88.98 2,588,430 +0.80(+0.91%)
Jun 15, 2015 87.83 88.41 87.09 88.18 3,416,509 -0.44(-0.50%)
Jun 12, 2015 88.89 89.10 88.09 88.62 2,938,861 -0.69(-0.77%)
Jun 11, 2015 89.17 89.91 88.82 89.31 3,601,304 +0.31(+0.35%)
Jun 10, 2015 87.42 89.18 87.33 89.00 3,944,277 +1.97(+2.26%)
Jun 09, 2015 86.69 87.24 86.28 87.04 2,512,953 +0.18(+0.21%)
Jun 08, 2015 87.32 87.53 86.74 86.86 2,710,276 -0.68(-0.78%)
Jun 05, 2015 87.37 87.74 86.69 87.54 2,809,167 +0.05(+0.05%)
Jun 04, 2015 87.85 88.52 87.25 87.49 3,512,924 -0.88(-0.99%)
Jun 03, 2015 88.18 88.90 87.80 88.37 3,849,323 +0.31(+0.35%)
Jun 02, 2015 87.08 88.39 86.42 88.06 2,958,355 +0.58(+0.66%)
Jun 01, 2015 87.33 87.84 86.58 87.48 2,788,443 +0.28(+0.33%)
May 29, 2015 87.72 87.82 87.09 87.20 3,768,248 -0.53(-0.60%)
May 28, 2015 87.52 87.86 87.05 87.73 1,881,687 +0.22(+0.25%)
May 27, 2015 87.05 87.69 86.85 87.51 2,748,707 +0.66(+0.76%)
May 26, 2015 87.52 87.56 86.52 86.85 3,137,623 -0.76(-0.86%)
May 22, 2015 87.85 87.60 87.60 87.60 2,590,386 -0.20(-0.23%)
May 21, 2015 87.98 88.23 87.64 87.80 3,058,891 -0.32(-0.36%)
May 20, 2015 88.93 88.93 87.72 88.12 2,858,024 -0.53(-0.60%)
May 19, 2015 88.47 88.91 88.04 88.65 3,470,172 +0.68(+0.77%)
May 18, 2015 87.80 88.05 86.79 87.97 4,529,828 -0.13(-0.15%)
May 15, 2015 88.69 89.31 87.92 88.10 3,601,461 -0.59(-0.66%)
May 14, 2015 87.98 88.75 87.71 88.69 3,668,760 +1.25(+1.43%)
May 13, 2015 87.66 87.88 86.97 87.44 3,643,267 +0.12(+0.14%)
May 12, 2015 86.85 87.64 86.55 87.32 5,493,222 -0.12(-0.14%)
May 11, 2015 88.35 88.65 87.42 87.44 5,006,068 -0.94(-1.06%)
May 08, 2015 87.74 89.15 87.56 88.38 10,510,356 +1.38(+1.59%)
May 07, 2015 85.73 87.10 85.39 87.00 4,623,912 +1.40(+1.63%)
May 06, 2015 86.05 86.43 85.02 85.60 3,698,816 -0.20(-0.23%)
May 05, 2015 86.14 86.87 85.59 85.80 3,922,665 -0.38(-0.44%)
May 04, 2015 86.47 86.94 85.83 86.18 4,863,861 -0.07(-0.08%)
May 01, 2015 85.40 86.30 85.34 86.24 4,933,896 +0.98(+1.15%)
Apr 30, 2015 85.30 86.37 84.74 85.26 7,904,556 -0.04(-0.04%)
Apr 29, 2015 86.13 88.45 84.88 85.30 9,907,918 +0.02(+0.02%)
Apr 28, 2015 84.73 85.48 84.41 85.28 5,061,578 +0.45(+0.53%)
Apr 27, 2015 85.94 86.26 84.77 84.82 5,135,308 -0.92(-1.07%)
Apr 24, 2015 85.74 86.16 85.26 85.74 3,723,738 -0.15(-0.18%)
Apr 23, 2015 86.19 86.38 85.23 85.89 4,574,352 -0.30(-0.35%)
Apr 22, 2015 83.62 87.36 83.62 86.19 12,942,292 +3.24(+3.91%)
Apr 21, 2015 82.70 83.34 82.48 82.95 3,331,056 +0.42(+0.50%)
Apr 20, 2015 82.43 83.06 82.23 82.54 2,836,806 +0.38(+0.46%)
Apr 17, 2015 83.16 83.46 81.84 82.16 4,605,626 -1.69(-2.02%)
Apr 16, 2015 84.07 84.28 83.73 83.85 3,121,824 -0.50(-0.59%)
Apr 15, 2015 84.26 84.65 83.79 84.35 2,839,222 +0.12(+0.15%)
Apr 14, 2015 83.18 84.56 83.17 84.23 3,654,419 +0.82(+0.99%)
Apr 13, 2015 83.77 84.52 83.41 83.41 3,730,740 -0.30(-0.36%)
Apr 10, 2015 84.57 84.57 83.47 83.71 2,725,310 -0.46(-0.55%)
Apr 09, 2015 84.21 84.78 83.30 84.17 3,684,371 -0.25(-0.29%)
Apr 08, 2015 83.55 84.77 83.43 84.42 3,872,381 +1.32(+1.59%)
Apr 07, 2015 82.66 83.65 82.48 83.09 4,328,934 +0.70(+0.85%)
Apr 06, 2015 81.46 82.70 81.34 82.39 6,205,400 +0.29(+0.36%)
Apr 02, 2015 82.00 82.10 82.10 82.10 4,906,196 +0.27(+0.33%)
Apr 01, 2015 81.82 81.83 80.54 81.83 5,021,713 +0.33(+0.41%)
Mar 31, 2015 82.39 83.26 81.50 81.50 6,344,685 -1.21(-1.46%)
Mar 30, 2015 82.68 83.29 82.53 82.71 3,658,232 +0.40(+0.48%)
Mar 27, 2015 82.92 83.32 82.00 82.31 5,223,138 -0.64(-0.77%)
Mar 26, 2015 81.80 83.30 81.68 82.95 4,390,401 +0.53(+0.64%)
Mar 25, 2015 84.50 84.55 82.42 82.42 4,042,406 -2.00(-2.37%)
Mar 24, 2015 84.34 84.85 84.00 84.42 4,293,562 +0.15(+0.18%)
Mar 23, 2015 84.85 85.52 84.26 84.27 3,599,019 -0.46(-0.55%)
Mar 20, 2015 84.50 85.24 84.32 84.73 4,634,403 +0.75(+0.90%)
Mar 19, 2015 83.82 84.59 83.62 83.98 3,362,877 +0.13(+0.16%)
Mar 18, 2015 82.75 84.21 82.28 83.85 5,762,109 +0.86(+1.03%)
Mar 17, 2015 83.26 83.55 82.78 82.99 3,053,720 -0.70(-0.83%)
Mar 16, 2015 83.49 83.89 82.95 83.69 4,074,576 +0.91(+1.09%)
Mar 13, 2015 84.20 84.20 82.40 82.78 4,886,881 -1.42(-1.68%)
Mar 12, 2015 82.76 84.44 82.72 84.20 7,457,621 +2.15(+2.62%)
Mar 11, 2015 82.63 83.18 81.93 82.05 10,020,835 -1.76(-2.10%)
Mar 10, 2015 85.07 85.27 83.81 83.81 5,351,472 -2.15(-2.50%)
Mar 09, 2015 85.39 86.26 84.97 85.96 4,394,455 +0.31(+0.36%)
Mar 06, 2015 87.27 87.29 85.54 85.65 5,261,104 -1.91(-2.18%)
Mar 05, 2015 86.79 87.69 86.27 87.56 4,930,431 +1.04(+1.20%)
Mar 04, 2015 85.51 86.68 85.03 86.52 5,018,645 +0.70(+0.81%)
Mar 03, 2015 86.70 86.73 85.61 85.82 3,650,257 -0.99(-1.14%)
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.