Indicators

MasterCard (NY: MA )

464.23 +2.12 (+0.46%)

Streaming Delayed Price Updated: 10:47 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	71.39	71.72	71.23	71.33	2,546,833	+0.04(+0.05%)
Nov 27, 2013	71.35	71.67	70.89	71.29	2,769,246	+0.32(+0.44%)
Nov 26, 2013	70.96	71.74	70.78	70.97	5,354,542	+0.05(+0.07%)
Nov 25, 2013	71.17	71.21	70.54	70.92	4,758,702	+0.19(+0.27%)
Nov 22, 2013	70.08	70.87	69.99	70.73	4,049,276	+0.70(+1.00%)
Nov 21, 2013	69.83	70.28	69.83	70.03	3,930,133	+0.10(+0.14%)
Nov 20, 2013	70.13	70.69	69.70	69.93	3,248,547	-0.10(-0.14%)
Nov 19, 2013	70.74	71.02	69.85	70.03	3,353,290	-0.71(-1.01%)
Nov 18, 2013	70.66	71.22	70.43	70.74	7,411,728	+0.21(+0.30%)
Nov 15, 2013	69.71	70.65	69.71	70.53	5,166,719	+0.82(+1.17%)
Nov 14, 2013	68.91	69.75	68.87	69.71	3,609,334	+0.55(+0.79%)
Nov 12, 2013	69.33	69.44	68.58	69.16	4,820,299	-0.33(-0.47%)
Nov 11, 2013	68.83	69.70	68.65	69.49	4,339,282	+0.63(+0.91%)
Nov 08, 2013	67.55	68.86	67.55	68.86	4,911,486	+1.23(+1.82%)
Nov 07, 2013	69.13	69.15	67.47	67.63	5,053,315	-1.18(-1.71%)
Nov 06, 2013	69.19	69.22	68.45	68.80	5,200,265	-0.24(-0.34%)
Nov 05, 2013	68.19	69.21	67.81	69.04	6,357,589	+0.75(+1.10%)
Nov 04, 2013	69.22	69.36	68.09	68.29	4,872,682	-0.85(-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.