Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	73.30	73.74	72.13	72.85	6,314,452	-0.04(-0.05%)
Feb 27, 2014	72.50	73.13	72.18	72.89	5,260,761	+0.37(+0.52%)
Feb 26, 2014	72.02	72.56	71.81	72.52	7,931,138	+0.58(+0.81%)
Feb 25, 2014	71.24	72.15	70.79	71.94	7,931,175	+0.73(+1.03%)
Feb 24, 2014	70.90	72.13	70.88	71.20	8,472,587	+0.24(+0.34%)
Feb 21, 2014	71.11	71.57	70.77	70.96	6,989,439	-0.15(-0.21%)
Feb 20, 2014	72.07	72.07	70.16	71.11	9,289,604	-0.74(-1.03%)
Feb 19, 2014	72.50	73.13	71.74	71.85	6,435,059	-0.79(-1.08%)
Feb 18, 2014	73.55	73.58	72.37	72.64	6,198,504	+0.09(+0.13%)
Feb 14, 2014	71.79	72.54	72.54	72.54	5,047,931	+0.81(+1.12%)
Feb 13, 2014	70.75	71.84	70.43	71.74	5,240,085	+0.52(+0.74%)
Feb 12, 2014	71.65	72.11	70.93	71.21	5,093,356	-0.21(-0.29%)
Feb 11, 2014	71.99	72.02	71.24	71.42	5,678,393	-0.15(-0.21%)
Feb 10, 2014	71.86	72.50	71.10	71.57	5,211,765	+0.04(+0.05%)
Feb 07, 2014	70.93	72.11	70.43	71.53	9,122,763	+1.32(+1.88%)
Feb 06, 2014	68.65	70.22	68.56	70.21	7,256,361	+1.93(+2.83%)
Feb 05, 2014	68.20	68.90	67.60	68.28	8,286,748	-0.26(-0.38%)
Feb 04, 2014	69.57	69.69	68.24	68.54	12,137,077	-0.74(-1.07%)

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.