MasterCard (NY: MA )

318.29 -10.54 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 76.14 76.50 75.98 76.08 2,387,740 +0.04(+0.05%)
Nov 27, 2013 76.10 76.45 75.61 76.04 2,596,260 +0.34(+0.44%)
Nov 26, 2013 75.69 76.52 75.50 75.70 5,020,060 +0.05(+0.07%)
Nov 25, 2013 75.92 75.95 75.24 75.65 4,461,440 +0.20(+0.27%)
Nov 22, 2013 74.75 75.59 74.65 75.44 3,796,330 +0.74(+1.00%)
Nov 21, 2013 74.48 74.96 74.48 74.70 3,684,630 +0.11(+0.14%)
Nov 20, 2013 74.80 75.40 74.34 74.59 3,045,620 -0.10(-0.14%)
Nov 19, 2013 75.45 75.75 74.50 74.69 3,143,820 -0.76(-1.01%)
Nov 18, 2013 75.37 75.97 75.12 75.45 6,948,740 +0.23(+0.30%)
Nov 15, 2013 74.36 75.36 74.36 75.23 4,843,970 +0.87(+1.17%)
Nov 14, 2013 73.50 74.40 73.46 74.35 3,383,870 +0.58(+0.79%)
Nov 12, 2013 73.95 74.07 73.15 73.77 4,519,190 -0.35(-0.47%)
Nov 11, 2013 73.41 74.34 73.22 74.12 4,068,220 +0.67(+0.91%)
Nov 08, 2013 72.05 73.45 72.05 73.45 4,604,680 +1.31(+1.82%)
Nov 07, 2013 73.74 73.75 71.96 72.13 4,737,650 -1.25(-1.71%)
Nov 06, 2013 73.80 73.84 73.01 73.39 4,875,420 -0.25(-0.34%)
Nov 05, 2013 72.73 73.82 72.32 73.64 5,960,450 +0.80(+1.10%)
Nov 04, 2013 73.83 73.98 72.62 72.84 4,568,300 -0.91(-1.23%)
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.