Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	68.76	69.36	68.59	68.98	5,045,697	+0.07(+0.10%)
Jun 27, 2014	68.08	69.11	68.02	68.91	13,258,587	+0.59(+0.87%)
Jun 26, 2014	68.78	68.80	68.12	68.32	4,351,143	-0.25(-0.37%)
Jun 25, 2014	68.12	69.05	68.10	68.57	4,062,040	+0.32(+0.47%)
Jun 24, 2014	69.56	70.21	68.11	68.25	6,330,848	-1.35(-1.94%)
Jun 23, 2014	69.09	69.75	68.72	69.60	5,219,090	+0.31(+0.45%)
Jun 20, 2014	69.97	70.42	68.98	69.29	9,947,884	-0.43(-0.62%)
Jun 19, 2014	70.49	70.80	69.57	69.73	5,860,347	-0.80(-1.13%)
Jun 18, 2014	70.36	70.61	69.85	70.52	4,067,431	+0.13(+0.19%)
Jun 17, 2014	70.54	70.82	69.99	70.39	4,435,047	-0.12(-0.17%)
Jun 16, 2014	70.98	71.14	70.32	70.52	6,041,028	-0.78(-1.09%)
Jun 13, 2014	71.09	71.48	70.53	71.29	3,403,124	+0.21(+0.29%)
Jun 12, 2014	72.27	72.42	70.84	71.09	4,086,393	-1.08(-1.50%)
Jun 11, 2014	72.25	72.70	72.03	72.17	3,632,840	-0.46(-0.63%)
Jun 10, 2014	72.05	72.82	71.89	72.63	3,617,300	-0.10(-0.14%)
Jun 06, 2014	72.29	73.11	72.20	72.73	3,322,442	+0.59(+0.82%)
Jun 05, 2014	71.65	72.45	71.48	72.14	2,854,987	+0.49(+0.68%)
Jun 04, 2014	71.64	71.85	71.18	71.65	2,976,848	-0.03(-0.04%)
Jun 03, 2014	72.06	72.29	71.58	71.68	2,789,787	-0.66(-0.91%)

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.