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 (%)
Sep 27, 2013 63.49 63.97 63.27 63.90 3,353,818 +0.40(+0.63%)
Sep 26, 2013 63.28 63.71 63.03 63.50 4,063,539 +0.53(+0.84%)
Sep 25, 2013 64.07 64.18 62.95 62.97 9,334,716 -1.26(-1.96%)
Sep 24, 2013 63.96 64.82 63.57 64.23 6,397,869 +0.22(+0.35%)
Sep 23, 2013 64.23 64.66 63.74 64.01 5,494,195 -0.26(-0.40%)
Sep 20, 2013 64.63 64.64 63.96 64.27 7,182,356 -0.06(-0.09%)
Sep 19, 2013 64.83 65.14 64.21 64.33 5,420,357 -0.12(-0.18%)
Sep 18, 2013 63.63 64.53 63.39 64.44 4,968,984 +0.79(+1.25%)
Sep 17, 2013 63.10 63.81 62.94 63.65 5,131,418 +0.77(+1.22%)
Sep 16, 2013 62.92 63.15 62.66 62.89 7,478,136 +0.43(+0.69%)
Sep 13, 2013 62.49 62.77 62.29 62.45 6,498,618 -0.10(-0.17%)
Sep 12, 2013 62.02 63.01 61.34 62.56 11,545,399 +0.85(+1.38%)
Sep 11, 2013 61.15 62.16 60.43 61.71 8,040,223 +0.65(+1.07%)
Sep 10, 2013 60.35 61.11 60.32 61.06 7,624,617 +1.04(+1.73%)
Sep 09, 2013 59.79 60.06 59.56 60.02 6,522,882 +0.35(+0.59%)
Sep 06, 2013 59.23 59.96 58.77 59.66 6,268,023 +0.71(+1.21%)
Sep 05, 2013 58.39 59.20 58.34 58.95 4,056,977 +0.52(+0.90%)
Sep 04, 2013 58.43 58.82 57.87 58.42 4,279,260 -0.00(-0.01%)
Sep 03, 2013 57.36 58.56 57.21 58.43 12,144,245 +1.63(+2.87%)
Aug 30, 2013 57.54 57.63 56.57 56.80 6,532,922 -0.61(-1.06%)
Aug 29, 2013 57.22 57.96 57.21 57.41 5,317,965 +0.18(+0.32%)
Aug 28, 2013 56.78 57.47 56.74 57.23 6,288,627 +0.25(+0.44%)
Aug 27, 2013 57.00 57.41 56.78 56.97 5,877,716 -0.68(-1.18%)
Aug 26, 2013 58.64 58.64 57.59 57.65 6,257,587 -1.02(-1.75%)
Aug 23, 2013 58.30 58.72 57.92 58.68 4,916,796 +0.47(+0.81%)
Aug 22, 2013 58.39 58.39 57.81 58.21 4,181,659 +0.17(+0.29%)
Aug 21, 2013 58.07 58.82 57.92 58.04 9,914,420 -0.29(-0.50%)
Aug 20, 2013 58.21 58.58 58.01 58.33 3,185,196 +0.24(+0.41%)
Aug 19, 2013 58.03 58.67 57.87 58.10 4,140,760 +0.16(+0.27%)
Aug 16, 2013 57.95 58.50 57.77 57.94 5,157,880 -0.05(-0.09%)
Aug 15, 2013 58.47 58.55 57.70 57.99 5,668,600 -1.05(-1.78%)
Aug 14, 2013 59.57 59.71 58.86 59.04 4,202,626 -0.31(-0.53%)
Aug 13, 2013 59.68 59.68 59.06 59.35 3,458,888 +0.24(+0.41%)
Aug 12, 2013 59.94 59.94 58.97 59.11 5,591,391 -0.68(-1.13%)
Aug 09, 2013 60.67 60.67 59.76 59.79 4,219,207 -0.74(-1.22%)
Aug 08, 2013 60.83 60.92 60.12 60.53 4,835,361 -0.05(-0.07%)
Aug 07, 2013 61.20 61.20 60.45 60.57 6,232,502 -0.72(-1.17%)
Aug 06, 2013 60.19 61.57 59.98 61.29 8,666,396 +1.08(+1.80%)
Aug 05, 2013 60.09 60.53 60.02 60.21 6,272,419 -0.29(-0.48%)
Aug 02, 2013 60.38 60.64 60.02 60.50 7,171,430 -0.08(-0.13%)
Aug 01, 2013 57.99 60.88 57.99 60.58 32,383,122 +3.35(+5.86%)
Jul 31, 2013 58.53 58.69 53.14 57.23 42,777,512 +0.86(+1.53%)
Jul 30, 2013 56.20 56.60 56.14 56.36 6,432,270 +0.41(+0.74%)
Jul 29, 2013 56.13 56.32 55.72 55.95 3,485,222 -0.11(-0.19%)
Jul 26, 2013 55.91 56.21 55.57 56.06 4,105,004 -0.08(-0.14%)
Jul 25, 2013 55.69 56.41 55.68 56.14 7,764,440 +0.75(+1.35%)
Jul 24, 2013 56.07 56.23 55.26 55.39 8,270,924 -0.66(-1.17%)
Jul 23, 2013 56.59 56.69 56.01 56.04 4,960,405 -0.43(-0.76%)
Jul 22, 2013 55.81 56.59 55.58 56.47 5,720,618 +0.87(+1.56%)
Jul 19, 2013 56.12 56.32 55.54 55.61 8,790,587 -0.34(-0.60%)
Jul 18, 2013 55.86 56.30 55.72 55.94 3,720,523 +0.47(+0.84%)
Jul 17, 2013 54.64 55.62 54.63 55.47 9,835,823 +0.20(+0.36%)
Jul 16, 2013 55.88 56.04 55.24 55.27 4,974,576 -0.57(-1.02%)
Jul 15, 2013 56.16 56.23 55.67 55.84 4,596,934 -0.28(-0.50%)
Jul 12, 2013 56.30 56.40 55.89 56.12 4,799,349 -0.20(-0.36%)
Jul 11, 2013 55.93 56.38 55.53 56.33 4,963,084 +0.95(+1.71%)
Jul 10, 2013 55.63 55.78 55.05 55.38 5,686,686 -0.25(-0.45%)
Jul 09, 2013 55.64 55.90 55.23 55.63 6,318,162 +0.40(+0.73%)
Jul 08, 2013 55.97 56.49 55.22 55.23 7,523,228 -0.54(-0.96%)
Jul 05, 2013 55.29 55.77 54.92 55.77 5,833,061 +0.84(+1.52%)
Jul 03, 2013 54.33 55.07 54.33 54.93 2,599,666 +0.29(+0.54%)
Jul 02, 2013 54.53 55.19 54.32 54.64 5,980,390 -0.01(-0.03%)
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.