Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 70.78 72.17 67.26 70.94 24,808,684 -3.82(-5.12%)
Jan 30, 2014 75.41 75.51 73.34 74.77 9,265,009 +1.93(+2.65%)
Jan 29, 2014 73.29 73.74 72.19 72.84 8,114,802 -1.06(-1.43%)
Jan 28, 2014 71.90 74.14 71.79 73.89 8,250,714 +2.61(+3.66%)
Jan 27, 2014 74.01 74.04 70.26 71.29 14,620,668 -2.31(-3.13%)
Jan 24, 2014 76.66 76.85 73.59 73.59 10,178,458 -3.61(-4.67%)
Jan 23, 2014 78.55 78.56 76.79 77.20 7,028,386 -0.88(-1.13%)
Jan 22, 2014 77.06 78.65 76.87 78.08 7,679,862 +1.36(+1.77%)
Jan 21, 2014 77.15 77.48 76.31 76.72 107,777,528 +0.01(+0.01%)
Jan 17, 2014 77.33 76.72 76.72 76.72 142,202,752 -0.66(-0.86%)
Jan 16, 2014 77.32 77.62 77.09 77.38 5,295,586 +0.20(+0.26%)
Jan 15, 2014 77.35 77.78 76.98 77.18 8,267,325 +0.16(+0.20%)
Jan 14, 2014 76.19 77.14 75.38 77.03 11,594,155 +1.10(+1.45%)
Jan 13, 2014 78.32 78.55 75.71 75.93 13,172,264 -2.32(-2.97%)
Jan 10, 2014 79.38 79.44 77.95 78.25 8,762,261 -0.83(-1.05%)
Jan 09, 2014 78.74 79.14 78.39 79.08 7,493,242 +0.63(+0.81%)
Jan 08, 2014 78.49 79.12 78.37 78.44 7,335,955 -0.02(-0.03%)
Jan 07, 2014 77.90 78.67 77.90 78.47 8,101,994 +0.99(+1.27%)
Jan 06, 2014 77.98 78.16 77.29 77.48 7,491,371 -0.39(-0.50%)
Jan 03, 2014 78.18 78.34 77.42 77.87 6,870,130 -0.31(-0.40%)
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.