Skip to main content

MasterCard (NY: MA )

492.94 -1.82 (-0.37%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.74 71.75 69.39 69.71 7,859,774 -1.65(-2.32%)
Jul 30, 2014 71.52 71.73 70.94 71.37 5,872,834 +0.02(+0.03%)
Jul 29, 2014 71.74 72.03 71.12 71.35 4,272,908 -0.28(-0.39%)
Jul 28, 2014 71.17 71.65 71.00 71.63 3,413,425 +0.41(+0.58%)
Jul 25, 2014 71.11 71.48 70.72 71.22 6,244,257 -1.71(-2.35%)
Jul 24, 2014 73.27 73.39 72.32 72.93 5,481,583 -0.16(-0.22%)
Jul 23, 2014 73.48 73.69 72.57 73.09 3,749,524 -0.50(-0.68%)
Jul 22, 2014 72.88 73.70 72.72 73.59 3,687,786 +0.86(+1.19%)
Jul 21, 2014 72.50 72.81 72.01 72.72 3,298,679 -0.14(-0.19%)
Jul 18, 2014 72.16 73.00 71.88 72.86 3,714,701 +1.04(+1.45%)
Jul 17, 2014 72.68 73.21 71.69 71.82 5,814,003 -1.81(-2.45%)
Jul 16, 2014 73.94 73.98 73.29 73.62 3,853,017 -0.01(-0.01%)
Jul 15, 2014 73.32 74.48 73.20 73.63 7,984,301 +0.93(+1.28%)
Jul 14, 2014 71.87 73.06 71.49 72.70 5,941,234 +1.41(+1.98%)
Jul 11, 2014 71.02 71.31 70.76 71.29 2,934,663 +0.34(+0.48%)
Jul 10, 2014 71.12 71.41 70.28 70.95 3,522,391 -1.09(-1.51%)
Jul 09, 2014 71.33 72.08 71.08 72.05 3,549,341 +0.88(+1.24%)
Jul 08, 2014 71.56 71.59 70.64 71.16 4,151,990 -0.46(-0.64%)
Jul 07, 2014 71.87 72.05 71.40 71.62 3,819,610 -0.42(-0.59%)
Jul 03, 2014 71.91 72.05 72.05 72.05 3,422,790 +0.51(+0.71%)
Jul 02, 2014 70.28 71.72 70.28 71.54 4,232,648 +0.63(+0.89%)
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.