Skip to main content

MasterCard (NY: MA )

479.82 +1.87 (+0.39%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 78.80 78.44 78.44 78.44 71,993,736 +0.20(+0.26%)
Dec 30, 2013 77.93 78.76 77.79 78.23 7,527,260 +0.51(+0.66%)
Dec 27, 2013 77.17 77.77 76.99 77.72 6,085,287 +0.56(+0.73%)
Dec 26, 2013 76.52 77.16 76.44 77.16 6,323,338 +0.82(+1.07%)
Dec 24, 2013 76.47 76.59 76.14 76.35 4,311,273 -0.18(-0.23%)
Dec 23, 2013 77.46 77.51 76.29 76.52 9,529,302 -0.18(-0.24%)
Dec 20, 2013 75.90 77.29 75.77 76.71 14,017,881 +1.10(+1.45%)
Dec 19, 2013 75.29 75.97 75.02 75.61 10,086,430 +0.31(+0.41%)
Dec 18, 2013 74.91 75.44 74.04 75.30 11,123,379 +0.39(+0.51%)
Dec 17, 2013 75.09 75.44 74.74 74.91 10,235,094 +0.11(+0.15%)
Dec 16, 2013 74.53 75.15 74.33 74.80 7,964,921 +0.82(+1.11%)
Dec 13, 2013 73.75 74.34 73.55 73.98 7,276,927 +0.51(+0.69%)
Dec 12, 2013 74.26 74.31 73.35 73.47 10,726,034 -0.75(-1.02%)
Dec 11, 2013 74.52 75.26 74.12 74.22 27,132,276 +2.53(+3.53%)
Dec 10, 2013 71.25 72.21 71.21 71.69 6,053,481 +0.45(+0.63%)
Dec 09, 2013 71.62 71.96 71.16 71.24 4,631,576 +0.04(+0.05%)
Dec 06, 2013 71.14 71.32 70.67 71.21 3,525,893 +0.65(+0.93%)
Dec 05, 2013 70.44 70.87 70.13 70.55 3,689,042 +0.31(+0.45%)
Dec 04, 2013 70.60 70.76 69.85 70.24 5,385,332 -0.56(-0.79%)
Dec 03, 2013 70.68 70.90 70.15 70.80 4,456,816 -0.19(-0.27%)
Dec 02, 2013 71.43 71.70 70.79 70.99 4,457,455 -0.44(-0.62%)
Nov 29, 2013 71.49 71.82 71.33 71.43 2,543,310 +0.04(+0.05%)
Nov 27, 2013 71.45 71.77 70.99 71.39 2,765,416 +0.32(+0.44%)
Nov 26, 2013 71.06 71.83 70.88 71.07 5,347,135 +0.05(+0.07%)
Nov 25, 2013 71.27 71.30 70.64 71.02 4,752,119 +0.19(+0.27%)
Nov 22, 2013 70.18 70.96 70.09 70.83 4,043,675 +0.70(+1.00%)
Nov 21, 2013 69.93 70.37 69.93 70.13 3,924,697 +0.10(+0.14%)
Nov 20, 2013 70.22 70.79 69.80 70.03 3,244,053 -0.10(-0.14%)
Nov 19, 2013 70.83 71.12 69.94 70.13 3,348,651 -0.71(-1.01%)
Nov 18, 2013 70.76 71.32 70.53 70.84 7,401,476 +0.22(+0.30%)
Nov 15, 2013 69.81 70.75 69.81 70.62 5,159,572 +0.82(+1.17%)
Nov 14, 2013 69.00 69.85 68.96 69.81 3,604,341 +0.55(+0.79%)
Nov 12, 2013 69.42 69.54 68.68 69.26 4,813,632 -0.33(-0.47%)
Nov 11, 2013 68.92 69.79 68.74 69.58 4,333,279 +0.63(+0.91%)
Nov 08, 2013 67.64 68.96 67.64 68.95 4,904,692 +1.23(+1.82%)
Nov 07, 2013 69.23 69.24 67.56 67.72 5,046,325 -1.18(-1.71%)
Nov 06, 2013 69.29 69.32 68.54 68.90 5,193,071 -0.24(-0.34%)
Nov 05, 2013 68.28 69.31 67.90 69.13 6,348,795 +0.75(+1.10%)
Nov 04, 2013 69.32 69.46 68.18 68.38 4,865,941 -0.85(-1.23%)
Nov 01, 2013 67.97 69.40 67.89 69.24 8,847,358 +1.91(+2.84%)
Oct 31, 2013 68.54 68.97 66.41 67.32 10,514,164 -0.81(-1.18%)
Oct 30, 2013 68.91 68.97 67.72 68.13 5,900,823 -0.63(-0.92%)
Oct 29, 2013 68.86 69.27 68.30 68.76 4,958,386 +0.23(+0.34%)
Oct 28, 2013 67.97 68.68 67.72 68.53 4,687,922 +0.58(+0.85%)
Oct 25, 2013 68.07 68.76 67.60 67.95 4,942,515 -0.09(-0.13%)
Oct 24, 2013 67.08 68.25 67.03 68.04 4,128,067 +1.29(+1.93%)
Oct 23, 2013 67.22 67.28 66.38 66.75 4,701,886 -0.72(-1.07%)
Oct 22, 2013 67.76 68.29 67.28 67.47 4,586,690 +0.08(+0.12%)
Oct 21, 2013 67.32 67.58 66.58 67.39 5,111,076 +0.25(+0.37%)
Oct 18, 2013 66.38 67.26 65.82 67.14 6,348,316 +0.99(+1.50%)
Oct 17, 2013 65.03 66.19 65.02 66.15 5,770,278 +0.86(+1.31%)
Oct 16, 2013 64.73 65.68 64.57 65.30 5,794,596 +0.86(+1.33%)
Oct 15, 2013 64.52 65.08 64.09 64.44 9,748,265 -0.25(-0.39%)
Oct 14, 2013 63.79 64.78 63.31 64.69 3,831,038 +0.46(+0.72%)
Oct 11, 2013 63.73 64.36 63.44 64.23 5,814,077 +0.52(+0.82%)
Oct 10, 2013 62.75 63.71 62.61 63.71 5,233,526 +2.01(+3.25%)
Oct 09, 2013 61.56 62.38 60.78 61.70 6,967,223 +0.32(+0.51%)
Oct 08, 2013 62.55 62.65 61.16 61.39 7,769,582 -1.15(-1.83%)
Oct 07, 2013 62.69 63.00 62.45 62.53 5,632,288 -0.63(-0.99%)
Oct 04, 2013 62.66 63.29 62.61 63.16 4,346,036 +0.40(+0.64%)
Oct 03, 2013 63.14 63.40 62.29 62.76 5,913,560 -0.68(-1.07%)
Oct 02, 2013 63.35 63.45 62.97 63.44 4,922,979 -0.14(-0.22%)
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.