Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 85.86 86.49 84.88 85.03 4,955,871 -1.07(-1.24%)
Feb 26, 2015 87.63 87.73 85.90 86.09 6,005,479 -1.33(-1.52%)
Feb 25, 2015 86.84 87.51 86.22 87.42 6,512,116 +1.27(+1.48%)
Feb 24, 2015 85.42 86.46 85.13 86.15 5,870,747 +0.19(+0.22%)
Feb 23, 2015 85.77 85.98 84.85 85.96 4,575,335 +0.31(+0.36%)
Feb 20, 2015 83.98 85.79 83.85 85.65 6,653,250 +1.50(+1.78%)
Feb 19, 2015 82.68 84.37 82.62 84.15 5,587,733 +1.39(+1.68%)
Feb 18, 2015 82.56 82.87 81.93 82.76 3,152,444 +0.20(+0.24%)
Feb 17, 2015 82.95 83.18 82.30 82.56 5,388,508 +0.36(+0.44%)
Feb 13, 2015 82.86 82.21 82.21 82.21 5,841,663 -0.36(-0.43%)
Feb 12, 2015 80.59 83.00 80.48 82.56 7,476,270 +2.89(+3.62%)
Feb 11, 2015 79.46 79.98 79.19 79.68 4,294,340 +0.22(+0.27%)
Feb 10, 2015 80.35 80.36 79.14 79.46 4,707,470 -0.34(-0.43%)
Feb 09, 2015 79.22 80.03 78.88 79.80 4,188,195 +0.41(+0.51%)
Feb 06, 2015 80.77 80.91 79.20 79.39 5,873,501 -1.57(-1.93%)
Feb 05, 2015 79.79 81.05 79.24 80.96 5,751,670 +1.55(+1.95%)
Feb 04, 2015 79.17 80.16 78.79 79.41 5,219,758 +0.35(+0.44%)
Feb 03, 2015 78.56 79.13 77.77 79.06 8,999,988 +0.78(+1.00%)
Feb 02, 2015 77.08 78.52 76.02 78.28 11,210,339 +0.90(+1.16%)
Jan 30, 2015 79.27 80.00 76.87 77.39 14,132,558 +0.61(+0.80%)
Jan 29, 2015 75.75 76.93 75.33 76.77 6,637,409 +0.60(+0.79%)
Jan 28, 2015 78.61 78.82 76.10 76.17 5,370,192 -0.97(-1.26%)
Jan 27, 2015 77.93 78.12 76.38 77.14 5,815,606 -1.73(-2.19%)
Jan 26, 2015 79.53 79.90 78.18 78.87 5,766,803 -0.75(-0.94%)
Jan 23, 2015 79.51 80.03 79.06 79.61 5,313,077 +0.01(+0.01%)
Jan 22, 2015 78.64 79.74 77.83 79.60 5,083,223 +0.62(+0.79%)
Jan 21, 2015 79.04 79.57 78.58 78.98 3,814,421 -0.51(-0.64%)
Jan 20, 2015 79.61 80.08 78.48 79.49 3,753,248 +0.43(+0.55%)
Jan 16, 2015 77.40 79.11 77.20 79.06 5,049,629 +1.46(+1.88%)
Jan 15, 2015 79.06 79.37 77.53 77.59 4,589,216 -1.14(-1.45%)
Jan 14, 2015 77.36 78.75 77.21 78.73 5,389,217 -0.08(-0.11%)
Jan 13, 2015 79.33 80.41 78.06 78.82 4,479,710 +0.18(+0.23%)
Jan 12, 2015 79.63 80.05 78.22 78.64 4,271,922 -1.02(-1.28%)
Jan 09, 2015 81.10 81.13 79.62 79.66 4,857,250 -1.03(-1.27%)
Jan 08, 2015 80.37 80.77 80.22 80.69 5,484,737 +1.24(+1.56%)
Jan 07, 2015 79.34 79.51 78.37 79.45 6,197,668 +1.22(+1.56%)
Jan 06, 2015 78.77 78.88 77.02 78.23 8,168,693 -0.17(-0.22%)
Jan 05, 2015 80.31 80.36 78.20 78.40 6,841,073 -2.27(-2.81%)
Jan 02, 2015 81.61 82.26 79.96 80.67 4,786,247 -0.45(-0.56%)
Dec 31, 2014 82.09 81.12 81.12 81.12 3,039,310 -0.76(-0.93%)
Dec 30, 2014 82.25 82.62 81.45 81.89 2,647,722 -0.67(-0.81%)
Dec 29, 2014 82.52 83.32 82.39 82.56 2,523,648 -0.08(-0.10%)
Dec 26, 2014 82.76 82.92 82.41 82.64 1,602,007 +0.00(+0.00%)
Dec 24, 2014 82.58 82.64 82.64 82.64 1,295,187 +0.13(+0.16%)
Dec 23, 2014 82.35 82.72 81.68 82.51 2,920,803 +0.75(+0.92%)
Dec 22, 2014 81.68 81.89 81.17 81.76 2,720,580 +0.37(+0.45%)
Dec 19, 2014 81.90 82.19 81.10 81.39 6,650,605 -0.45(-0.55%)
Dec 18, 2014 81.09 81.84 80.41 81.84 6,835,085 +2.06(+2.58%)
Dec 17, 2014 77.95 79.91 77.58 79.78 6,822,325 +1.97(+2.53%)
Dec 16, 2014 78.83 80.00 77.26 77.81 7,402,769 -1.85(-2.33%)
Dec 15, 2014 80.16 80.31 78.66 79.67 5,227,568 +0.45(+0.57%)
Dec 12, 2014 81.51 82.22 79.19 79.21 7,059,336 -3.35(-4.06%)
Dec 11, 2014 81.69 83.03 81.68 82.57 4,331,487 +1.28(+1.58%)
Dec 10, 2014 82.41 82.89 81.17 81.29 3,488,746 -1.42(-1.72%)
Dec 09, 2014 81.51 82.90 81.35 82.71 3,973,647 -0.19(-0.23%)
Dec 08, 2014 83.84 84.32 82.74 82.90 4,751,576 -0.98(-1.17%)
Dec 05, 2014 84.62 84.62 83.70 83.87 3,972,039 +0.29(+0.35%)
Dec 04, 2014 83.22 84.21 82.99 83.58 3,746,976 +0.42(+0.51%)
Dec 03, 2014 83.06 84.03 82.56 83.16 6,463,546 +0.59(+0.72%)
Dec 02, 2014 82.77 82.81 81.48 82.57 5,788,886 +0.22(+0.26%)
Dec 01, 2014 81.50 83.01 81.30 82.35 5,298,010 +0.16(+0.19%)
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%)
Nov 03, 2014 78.92 79.42 78.92 79.21 7,074,756 +0.36(+0.45%)
Oct 31, 2014 78.35 79.87 78.34 78.86 12,388,857 +0.58(+0.75%)
Oct 30, 2014 73.77 78.36 73.72 78.27 17,299,708 +6.72(+9.40%)
Oct 29, 2014 71.74 72.38 71.16 71.55 6,590,479 -0.01(-0.01%)
Oct 28, 2014 70.18 71.57 70.12 71.56 5,309,192 +1.78(+2.55%)
Oct 27, 2014 69.68 69.68 69.68 69.78 3,619,245 +0.10(+0.15%)
Oct 24, 2014 69.53 69.75 69.10 69.68 3,583,824 -0.08(-0.12%)
Oct 23, 2014 69.77 70.30 69.46 69.76 3,827,788 +0.82(+1.19%)
Oct 22, 2014 69.78 70.01 68.90 68.94 4,413,404 -0.89(-1.27%)
Oct 21, 2014 68.61 69.94 68.31 69.83 4,839,180 +2.00(+2.94%)
Oct 20, 2014 67.05 67.84 66.98 67.83 3,485,318 +0.45(+0.67%)
Oct 17, 2014 67.51 67.94 66.72 67.38 6,253,992 +0.66(+0.99%)
Oct 16, 2014 65.98 67.31 65.77 66.72 10,002,501 -0.41(-0.62%)
Oct 15, 2014 65.87 67.54 65.59 67.13 12,322,062 +0.28(+0.42%)
Oct 14, 2014 65.95 67.48 65.91 66.85 8,688,943 +1.15(+1.75%)
Oct 13, 2014 66.46 67.05 65.57 65.70 6,414,843 -0.68(-1.02%)
Oct 10, 2014 67.60 68.08 66.38 66.38 6,353,848 -1.25(-1.85%)
Oct 09, 2014 69.66 69.66 67.61 67.63 6,150,907 -2.10(-3.01%)
Oct 08, 2014 68.50 69.74 68.24 69.73 4,376,607 +1.05(+1.54%)
Oct 07, 2014 69.77 69.98 68.68 68.68 6,204,655 -1.37(-1.96%)
Oct 06, 2014 70.16 70.31 69.94 70.05 5,092,346 +0.17(+0.24%)
Oct 03, 2014 69.62 70.17 69.48 69.88 5,684,135 +0.86(+1.24%)
Oct 02, 2014 68.51 69.32 68.25 69.03 5,963,943 +0.09(+0.14%)
Oct 01, 2014 69.40 69.74 68.70 68.93 7,046,655 -0.56(-0.81%)
Sep 30, 2014 70.01 70.80 69.50 69.50 9,950,103 -0.56(-0.81%)
Sep 29, 2014 69.71 70.41 69.38 70.06 4,154,461 -0.51(-0.72%)
Sep 26, 2014 70.28 70.67 70.04 70.57 4,007,384 +0.32(+0.45%)
Sep 25, 2014 71.96 72.05 70.25 70.25 5,329,149 -2.19(-3.02%)
Sep 24, 2014 71.17 72.44 71.03 72.44 3,853,884 +1.45(+2.04%)
Sep 23, 2014 71.43 71.69 70.98 70.99 4,162,192 -0.61(-0.85%)
Sep 22, 2014 72.64 72.73 71.53 71.60 3,652,370 -1.05(-1.45%)
Sep 19, 2014 73.28 73.68 72.62 72.66 9,033,026 -0.49(-0.67%)
Sep 18, 2014 72.05 73.15 71.67 73.15 6,158,553 +1.49(+2.07%)
Sep 17, 2014 72.28 72.30 70.95 71.66 5,902,556 -0.35(-0.48%)
Sep 16, 2014 71.12 72.21 70.46 72.01 5,180,339 +1.27(+1.79%)
Sep 15, 2014 70.69 70.87 70.31 70.74 4,309,432 -0.22(-0.30%)
Sep 12, 2014 71.15 71.52 70.45 70.95 4,510,448 -0.14(-0.20%)
Sep 11, 2014 71.75 71.87 70.90 71.10 4,970,970 -0.97(-1.34%)
Sep 10, 2014 71.54 72.33 71.34 72.06 4,454,613 +0.55(+0.76%)
Sep 09, 2014 71.70 71.93 71.16 71.52 4,408,964 -0.15(-0.21%)
Sep 08, 2014 72.01 72.25 71.36 71.67 3,026,644 -0.59(-0.82%)
Sep 05, 2014 71.63 72.33 71.32 72.26 3,714,366 +0.45(+0.63%)
Sep 04, 2014 71.48 72.22 71.45 71.81 2,850,907 +0.41(+0.58%)
Sep 03, 2014 71.06 71.63 71.20 71.40 3,053,286 +0.34(+0.48%)
Sep 02, 2014 71.39 71.46 70.93 71.06 3,848,194 -0.22(-0.30%)
Aug 29, 2014 71.74 71.27 71.27 71.27 3,437,243 -0.33(-0.46%)
Aug 28, 2014 71.54 71.86 71.13 71.60 3,182,028 -0.45(-0.63%)
Aug 27, 2014 72.41 72.47 71.92 72.05 2,106,816 -0.34(-0.47%)
Aug 26, 2014 72.20 73.19 72.00 72.39 4,093,805 +0.54(+0.75%)
Aug 25, 2014 72.50 72.59 71.82 71.86 3,610,947 -0.05(-0.07%)
Aug 22, 2014 72.16 72.28 71.59 71.90 2,659,816 -0.48(-0.66%)
Aug 21, 2014 71.93 72.51 71.73 72.38 2,866,152 +0.56(+0.79%)
Aug 20, 2014 71.42 71.90 71.36 71.82 2,774,169 -0.01(-0.01%)
Aug 19, 2014 72.16 72.21 71.54 71.83 3,788,913 -0.35(-0.48%)
Aug 18, 2014 71.16 72.16 71.16 72.18 4,287,112 +1.47(+2.07%)
Aug 15, 2014 71.84 71.99 70.52 70.71 4,628,946 -0.79(-1.10%)
Aug 14, 2014 72.02 72.03 71.13 71.50 2,564,827 -0.23(-0.33%)
Aug 13, 2014 71.31 71.93 71.07 71.74 3,605,320 +0.63(+0.89%)
Aug 12, 2014 70.85 71.28 70.45 71.11 2,927,562 +0.00(+0.00%)
Aug 11, 2014 71.02 71.52 70.50 71.11 3,772,362 +0.43(+0.61%)
Aug 08, 2014 69.57 70.73 69.34 70.67 3,844,380 +1.04(+1.50%)
Aug 07, 2014 71.02 71.15 69.40 69.63 5,014,194 -1.22(-1.73%)
Aug 06, 2014 70.37 71.06 70.22 70.85 2,960,697 +0.15(+0.21%)
Aug 05, 2014 70.80 71.13 70.33 70.70 4,933,912 -0.45(-0.63%)
Aug 04, 2014 70.88 71.31 70.59 71.15 5,201,273 +0.66(+0.93%)
Aug 01, 2014 69.42 70.93 69.23 70.49 6,413,162 +0.78(+1.12%)
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%)
Jul 01, 2014 69.66 71.27 69.60 70.91 6,741,155 +1.93(+2.80%)
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%)
Jun 02, 2014 72.07 72.49 71.57 72.34 3,244,945 +0.56(+0.78%)
May 30, 2014 72.10 72.31 71.68 71.77 5,329,587 -0.32(-0.44%)
May 29, 2014 72.34 72.51 71.83 72.09 3,594,863 -0.13(-0.18%)
May 28, 2014 72.39 72.52 72.03 72.22 2,910,594 -0.09(-0.13%)
May 27, 2014 72.18 73.12 72.03 72.32 5,644,187 +0.54(+0.76%)
May 23, 2014 71.35 71.77 71.77 71.77 3,596,092 +0.58(+0.82%)
May 22, 2014 71.17 71.56 70.51 71.19 3,135,302 +0.19(+0.26%)
May 21, 2014 69.66 71.01 69.63 71.00 4,629,685 +1.86(+2.69%)
May 20, 2014 69.30 69.93 69.01 69.14 3,998,455 -0.20(-0.28%)
May 19, 2014 68.98 69.83 68.92 69.34 3,652,260 +0.10(+0.15%)
May 16, 2014 68.56 69.35 68.12 69.24 3,945,300 +0.63(+0.92%)
May 15, 2014 69.47 69.70 68.42 68.61 4,580,781 -0.96(-1.38%)
May 14, 2014 70.09 70.43 69.44 69.57 2,765,010 -0.69(-0.98%)
May 13, 2014 70.59 70.82 69.90 70.25 3,481,494 -0.18(-0.25%)
May 12, 2014 70.12 70.62 69.94 70.43 3,163,752 +0.60(+0.86%)
May 09, 2014 69.48 69.89 69.02 69.83 3,169,447 +0.13(+0.19%)
May 08, 2014 69.35 70.85 69.00 69.70 4,929,772 +0.35(+0.50%)
May 07, 2014 69.41 69.82 68.58 69.35 4,699,303 +0.06(+0.08%)
May 06, 2014 69.79 69.92 69.24 69.29 4,461,644 -0.95(-1.35%)
May 05, 2014 68.73 70.28 68.49 70.24 5,087,931 +0.98(+1.41%)
May 02, 2014 69.66 69.94 68.08 69.27 6,367,103 -0.41(-0.59%)
May 01, 2014 70.95 72.02 69.52 69.68 10,386,941 +0.63(+0.91%)
Apr 30, 2014 67.91 69.13 67.16 69.05 6,971,208 +1.43(+2.11%)
Apr 29, 2014 67.12 68.17 66.97 67.62 6,423,337 +0.74(+1.11%)
Apr 28, 2014 66.47 67.75 65.92 66.88 8,918,150 +0.54(+0.82%)
Apr 25, 2014 67.79 68.53 66.28 66.34 10,290,976 -3.46(-4.96%)
Apr 24, 2014 69.20 70.15 68.84 69.80 5,517,509 +0.93(+1.35%)
Apr 23, 2014 69.78 69.94 68.59 68.87 5,378,609 -1.10(-1.57%)
Apr 22, 2014 69.91 70.20 69.33 69.97 5,355,651 +0.21(+0.30%)
Apr 21, 2014 69.71 70.06 69.31 69.76 6,381,784 +0.17(+0.24%)
Apr 17, 2014 69.54 69.60 69.60 69.60 5,914,097 +0.19(+0.27%)
Apr 16, 2014 68.42 69.43 68.06 69.41 7,452,204 +1.67(+2.47%)
Apr 15, 2014 67.88 68.29 66.17 67.74 7,465,019 +0.91(+1.36%)
Apr 14, 2014 65.52 67.57 65.34 66.83 11,602,807 +2.35(+3.64%)
Apr 11, 2014 65.76 65.90 64.48 64.48 12,367,871 -2.34(-3.50%)
Apr 10, 2014 69.16 69.77 66.61 66.82 9,539,787 -2.24(-3.25%)
Apr 09, 2014 67.53 69.16 67.23 69.06 7,439,515 +1.92(+2.85%)
Apr 08, 2014 66.86 67.54 66.66 67.14 6,660,055 +0.18(+0.27%)
Apr 07, 2014 67.28 67.56 66.13 66.97 10,331,006 -0.69(-1.03%)
Apr 04, 2014 70.68 70.76 67.22 67.66 8,848,137 -2.20(-3.15%)
Apr 03, 2014 70.34 70.82 69.59 69.86 4,409,347 -0.16(-0.23%)
Apr 02, 2014 70.20 70.63 69.86 70.02 4,556,873 -0.10(-0.15%)
Apr 01, 2014 70.54 70.62 69.73 70.13 4,379,826 +0.10(+0.15%)
Mar 31, 2014 69.24 70.18 68.90 70.02 6,233,675 +1.39(+2.02%)
Mar 28, 2014 68.80 69.17 67.90 68.64 5,595,767 -0.11(-0.16%)
Mar 27, 2014 68.94 69.01 67.82 68.75 8,191,053 -0.35(-0.50%)
Mar 26, 2014 71.06 71.40 69.07 69.10 8,100,293 -1.47(-2.09%)
Mar 25, 2014 72.72 72.90 70.52 70.57 7,603,518 -1.98(-2.73%)
Mar 24, 2014 71.69 72.84 71.12 72.54 9,403,622 +1.31(+1.84%)
Mar 21, 2014 74.37 74.83 71.15 71.23 15,388,721 -2.27(-3.09%)
Mar 20, 2014 73.31 73.73 72.75 73.50 5,544,685 +0.09(+0.13%)
Mar 19, 2014 74.00 74.62 73.04 73.41 6,120,543 -0.57(-0.77%)
Mar 18, 2014 73.21 74.04 72.69 73.98 4,807,722 +1.02(+1.40%)
Mar 17, 2014 71.94 72.97 71.94 72.96 4,171,659 +1.40(+1.95%)
Mar 14, 2014 71.72 72.39 71.46 71.56 5,183,577 -0.26(-0.37%)
Mar 13, 2014 73.47 73.84 71.75 71.82 6,936,476 -1.61(-2.20%)
Mar 12, 2014 72.39 73.44 71.99 73.44 5,054,704 +0.41(+0.56%)
Mar 11, 2014 72.64 73.54 72.08 73.02 5,157,265 +0.48(+0.66%)
Mar 10, 2014 72.93 73.06 72.43 72.54 3,535,999 -0.52(-0.71%)
Mar 07, 2014 73.18 73.35 72.67 73.06 4,410,204 +0.29(+0.40%)
Mar 06, 2014 73.49 73.78 72.71 72.77 4,900,163 -0.53(-0.73%)
Mar 05, 2014 73.74 73.94 72.95 73.30 4,484,779 -0.28(-0.38%)
Mar 04, 2014 72.94 73.87 72.56 73.59 5,655,380 +1.66(+2.31%)
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.