Skip to main content

MasterCard (NY: MA )

481.90 +3.95 (+0.83%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.94 71.96 69.59 69.91 7,837,294 -1.66(-2.32%)
Jul 30, 2014 71.72 71.93 71.14 71.57 5,856,036 +0.02(+0.03%)
Jul 29, 2014 71.95 72.23 71.33 71.55 4,260,687 -0.28(-0.39%)
Jul 28, 2014 71.38 71.86 71.20 71.84 3,403,662 +0.41(+0.58%)
Jul 25, 2014 71.31 71.69 70.92 71.42 6,226,397 -1.72(-2.35%)
Jul 24, 2014 73.48 73.60 72.53 73.14 5,465,904 -0.16(-0.22%)
Jul 23, 2014 73.69 73.90 72.78 73.30 3,738,800 -0.50(-0.68%)
Jul 22, 2014 73.09 73.91 72.93 73.80 3,677,239 +0.87(+1.19%)
Jul 21, 2014 72.70 73.02 72.21 72.93 3,289,244 -0.14(-0.19%)
Jul 18, 2014 72.37 73.21 72.08 73.07 3,704,076 +1.05(+1.45%)
Jul 17, 2014 72.89 73.42 71.89 72.03 5,797,374 -1.81(-2.45%)
Jul 16, 2014 74.16 74.19 73.50 73.84 3,841,996 -0.01(-0.01%)
Jul 15, 2014 73.53 74.69 73.41 73.85 7,961,465 +0.93(+1.28%)
Jul 14, 2014 72.07 73.27 71.70 72.91 5,924,241 +1.41(+1.98%)
Jul 11, 2014 71.22 71.52 70.96 71.50 2,926,269 +0.34(+0.48%)
Jul 10, 2014 71.33 71.62 70.48 71.16 3,512,316 -1.09(-1.51%)
Jul 09, 2014 71.54 72.29 71.28 72.25 3,539,189 +0.89(+1.24%)
Jul 08, 2014 71.76 71.80 70.84 71.37 4,140,114 -0.46(-0.64%)
Jul 07, 2014 72.07 72.26 71.60 71.83 3,808,685 -0.42(-0.59%)
Jul 03, 2014 72.12 72.25 72.25 72.25 3,413,001 +0.51(+0.71%)
Jul 02, 2014 70.48 71.92 70.48 71.74 4,220,542 +0.63(+0.89%)
Jul 01, 2014 69.86 71.47 69.80 71.11 6,721,874 +1.94(+2.80%)
Jun 30, 2014 68.96 69.56 68.79 69.17 5,031,265 +0.07(+0.10%)
Jun 27, 2014 68.28 69.31 68.21 69.11 13,220,666 +0.59(+0.87%)
Jun 26, 2014 68.98 68.99 68.32 68.51 4,338,698 -0.25(-0.37%)
Jun 25, 2014 68.32 69.25 68.30 68.77 4,050,422 +0.32(+0.47%)
Jun 24, 2014 69.76 70.42 68.31 68.45 6,312,741 -1.36(-1.94%)
Jun 23, 2014 69.29 69.95 68.92 69.80 5,204,163 +0.31(+0.45%)
Jun 20, 2014 70.17 70.62 69.18 69.49 9,919,432 -0.43(-0.62%)
Jun 19, 2014 70.69 71.01 69.77 69.93 5,843,586 -0.80(-1.13%)
Jun 18, 2014 70.57 70.81 70.05 70.73 4,055,797 +0.13(+0.19%)
Jun 17, 2014 70.75 71.02 70.19 70.59 4,422,362 -0.12(-0.17%)
Jun 16, 2014 71.18 71.35 70.52 70.72 6,023,750 -0.78(-1.09%)
Jun 13, 2014 71.29 71.69 70.74 71.50 3,393,391 +0.21(+0.29%)
Jun 12, 2014 72.48 72.63 71.04 71.29 4,074,705 -1.08(-1.50%)
Jun 11, 2014 72.46 72.91 72.23 72.37 3,622,450 -0.46(-0.63%)
Jun 10, 2014 72.25 73.02 72.09 72.84 3,606,954 -0.10(-0.14%)
Jun 06, 2014 72.50 73.32 72.40 72.94 3,312,939 +0.59(+0.82%)
Jun 05, 2014 71.86 72.66 71.69 72.35 2,846,821 +0.49(+0.68%)
Jun 04, 2014 71.85 72.05 71.39 71.86 2,968,333 -0.03(-0.04%)
Jun 03, 2014 72.27 72.50 71.78 71.88 2,781,808 -0.66(-0.91%)
Jun 02, 2014 72.28 72.69 71.77 72.54 3,235,664 +0.56(+0.78%)
May 30, 2014 72.31 72.52 71.88 71.98 5,314,343 -0.32(-0.44%)
May 29, 2014 72.54 72.71 72.04 72.30 3,584,581 -0.13(-0.18%)
May 28, 2014 72.60 72.73 72.23 72.43 2,902,269 -0.09(-0.13%)
May 27, 2014 72.38 73.33 72.23 72.53 5,628,043 +0.55(+0.76%)
May 23, 2014 71.56 71.98 71.98 71.98 3,585,807 +0.58(+0.82%)
May 22, 2014 71.38 71.76 70.71 71.40 3,126,335 +0.19(+0.26%)
May 21, 2014 69.86 71.22 69.83 71.21 4,616,443 +1.86(+2.69%)
May 20, 2014 69.50 70.13 69.21 69.34 3,987,019 -0.20(-0.28%)
May 19, 2014 69.17 70.03 69.12 69.54 3,641,814 +0.10(+0.15%)
May 16, 2014 68.76 69.55 68.32 69.44 3,934,016 +0.63(+0.92%)
May 15, 2014 69.67 69.90 68.62 68.81 4,567,679 -0.96(-1.38%)
May 14, 2014 70.29 70.63 69.63 69.77 2,757,102 -0.69(-0.98%)
May 13, 2014 70.79 71.02 70.10 70.45 3,471,536 -0.18(-0.25%)
May 12, 2014 70.32 70.82 70.14 70.63 3,154,703 +0.60(+0.86%)
May 09, 2014 69.68 70.09 69.22 70.03 3,160,382 +0.13(+0.19%)
May 08, 2014 69.55 71.06 69.20 69.90 4,915,672 +0.35(+0.50%)
May 07, 2014 69.61 70.02 68.78 69.55 4,685,862 +0.06(+0.08%)
May 06, 2014 69.99 70.12 69.44 69.49 4,448,883 -0.95(-1.35%)
May 05, 2014 68.93 70.48 68.68 70.44 5,073,379 +0.98(+1.41%)
May 02, 2014 69.86 70.14 68.28 69.47 6,348,892 -0.41(-0.59%)
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.