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 (%)
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.