Indicators

MasterCard (NY: MA )

492.89 -1.87 (-0.38%)

Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	81.92	82.75	81.61	82.19	2,605,024	+0.69(+0.84%)
Nov 26, 2014	81.22	81.50	81.50	81.50	3,534,126	+0.21(+0.25%)
Nov 25, 2014	80.13	81.67	80.10	81.29	5,966,692	+1.27(+1.59%)
Nov 24, 2014	79.86	80.21	79.70	80.02	4,170,429	+0.25(+0.32%)
Nov 21, 2014	80.73	80.86	79.29	79.77	5,277,928	+0.11(+0.14%)
Nov 20, 2014	78.62	79.89	78.42	79.66	3,666,399	+0.30(+0.38%)
Nov 19, 2014	78.81	79.55	78.54	79.35	2,656,210	+0.36(+0.45%)
Nov 18, 2014	78.39	79.32	78.32	79.00	3,337,752	+0.66(+0.84%)
Nov 17, 2014	78.90	79.34	78.31	78.34	3,577,471	-0.80(-1.01%)
Nov 14, 2014	79.39	79.41	78.75	79.14	2,362,259	-0.14(-0.18%)
Nov 13, 2014	79.60	79.79	78.85	79.28	3,288,680	-0.14(-0.18%)
Nov 12, 2014	78.87	79.73	78.46	79.42	3,314,680	-0.23(-0.28%)
Nov 11, 2014	80.01	80.15	79.33	79.65	2,846,213	-0.24(-0.31%)
Nov 10, 2014	79.77	80.14	79.29	79.89	4,805,975	+0.05(+0.06%)
Nov 07, 2014	80.92	80.92	79.65	79.84	5,231,718	-0.89(-1.11%)
Nov 06, 2014	80.97	81.33	80.49	80.74	5,467,418	-0.23(-0.28%)
Nov 05, 2014	79.56	81.35	79.45	80.96	8,493,031	+1.88(+2.38%)
Nov 04, 2014	78.96	79.29	77.87	79.08	6,348,141	-0.13(-0.17%)

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.