Skip to main content

MasterCard (NY: MA )

477.72 -0.23 (-0.05%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 68.11 69.32 67.36 69.25 6,951,269 +1.43(+2.11%)
Apr 29, 2014 67.31 68.36 67.16 67.82 6,404,966 +0.74(+1.11%)
Apr 28, 2014 66.66 67.94 66.11 67.07 8,892,643 +0.55(+0.82%)
Apr 25, 2014 67.99 68.73 66.47 66.53 10,261,543 -3.47(-4.96%)
Apr 24, 2014 69.40 70.35 69.04 70.00 5,501,728 +0.93(+1.35%)
Apr 23, 2014 69.98 70.14 68.79 69.07 5,363,225 -1.10(-1.57%)
Apr 22, 2014 70.11 70.40 69.53 70.17 5,340,333 +0.21(+0.30%)
Apr 21, 2014 69.91 70.27 69.51 69.96 6,363,532 +0.17(+0.24%)
Apr 17, 2014 69.74 69.79 69.79 69.79 5,897,182 +0.19(+0.27%)
Apr 16, 2014 68.62 69.63 68.26 69.61 7,430,889 +1.68(+2.47%)
Apr 15, 2014 68.07 68.49 66.36 67.93 7,443,668 +0.91(+1.36%)
Apr 14, 2014 65.71 67.76 65.53 67.02 11,569,621 +2.35(+3.64%)
Apr 11, 2014 65.95 66.09 64.66 64.66 12,332,497 -2.34(-3.50%)
Apr 10, 2014 69.36 69.97 66.80 67.01 9,512,502 -2.25(-3.25%)
Apr 09, 2014 67.72 69.36 67.42 69.26 7,418,236 +1.92(+2.85%)
Apr 08, 2014 67.05 67.73 66.85 67.34 6,641,006 +0.18(+0.27%)
Apr 07, 2014 67.47 67.75 66.31 67.16 10,301,458 -0.70(-1.03%)
Apr 04, 2014 70.88 70.97 67.41 67.86 8,822,829 -2.21(-3.15%)
Apr 03, 2014 70.54 71.02 69.79 70.06 4,396,735 -0.16(-0.23%)
Apr 02, 2014 70.40 70.84 70.06 70.22 4,543,839 -0.10(-0.15%)
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.