Skip to main content

MasterCard (NY: MA )

479.88 +1.94 (+0.40%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.96 69.56 68.79 69.17 5,031,265 +0.07(+0.10%)
Jun 27, 2014 68.28 69.31 68.21 69.11 13,220,666 +0.59(+0.87%)
Jun 26, 2014 68.98 68.99 68.32 68.51 4,338,698 -0.25(-0.37%)
Jun 25, 2014 68.32 69.25 68.30 68.77 4,050,422 +0.32(+0.47%)
Jun 24, 2014 69.76 70.42 68.31 68.45 6,312,741 -1.36(-1.94%)
Jun 23, 2014 69.29 69.95 68.92 69.80 5,204,163 +0.31(+0.45%)
Jun 20, 2014 70.17 70.62 69.18 69.49 9,919,432 -0.43(-0.62%)
Jun 19, 2014 70.69 71.01 69.77 69.93 5,843,586 -0.80(-1.13%)
Jun 18, 2014 70.57 70.81 70.05 70.73 4,055,797 +0.13(+0.19%)
Jun 17, 2014 70.75 71.02 70.19 70.59 4,422,362 -0.12(-0.17%)
Jun 16, 2014 71.18 71.35 70.52 70.72 6,023,750 -0.78(-1.09%)
Jun 13, 2014 71.29 71.69 70.74 71.50 3,393,391 +0.21(+0.29%)
Jun 12, 2014 72.48 72.63 71.04 71.29 4,074,705 -1.08(-1.50%)
Jun 11, 2014 72.46 72.91 72.23 72.37 3,622,450 -0.46(-0.63%)
Jun 10, 2014 72.25 73.02 72.09 72.84 3,606,954 -0.10(-0.14%)
Jun 06, 2014 72.50 73.32 72.40 72.94 3,312,939 +0.59(+0.82%)
Jun 05, 2014 71.86 72.66 71.69 72.35 2,846,821 +0.49(+0.68%)
Jun 04, 2014 71.85 72.05 71.39 71.86 2,968,333 -0.03(-0.04%)
Jun 03, 2014 72.27 72.50 71.78 71.88 2,781,808 -0.66(-0.91%)
Jun 02, 2014 72.28 72.69 71.77 72.54 3,235,664 +0.56(+0.78%)
May 30, 2014 72.31 72.52 71.88 71.98 5,314,343 -0.32(-0.44%)
May 29, 2014 72.54 72.71 72.04 72.30 3,584,581 -0.13(-0.18%)
May 28, 2014 72.60 72.73 72.23 72.43 2,902,269 -0.09(-0.13%)
May 27, 2014 72.38 73.33 72.23 72.53 5,628,043 +0.55(+0.76%)
May 23, 2014 71.56 71.98 71.98 71.98 3,585,807 +0.58(+0.82%)
May 22, 2014 71.38 71.76 70.71 71.40 3,126,335 +0.19(+0.26%)
May 21, 2014 69.86 71.22 69.83 71.21 4,616,443 +1.86(+2.69%)
May 20, 2014 69.50 70.13 69.21 69.34 3,987,019 -0.20(-0.28%)
May 19, 2014 69.17 70.03 69.12 69.54 3,641,814 +0.10(+0.15%)
May 16, 2014 68.76 69.55 68.32 69.44 3,934,016 +0.63(+0.92%)
May 15, 2014 69.67 69.90 68.62 68.81 4,567,679 -0.96(-1.38%)
May 14, 2014 70.29 70.63 69.63 69.77 2,757,102 -0.69(-0.98%)
May 13, 2014 70.79 71.02 70.10 70.45 3,471,536 -0.18(-0.25%)
May 12, 2014 70.32 70.82 70.14 70.63 3,154,703 +0.60(+0.86%)
May 09, 2014 69.68 70.09 69.22 70.03 3,160,382 +0.13(+0.19%)
May 08, 2014 69.55 71.06 69.20 69.90 4,915,672 +0.35(+0.50%)
May 07, 2014 69.61 70.02 68.78 69.55 4,685,862 +0.06(+0.08%)
May 06, 2014 69.99 70.12 69.44 69.49 4,448,883 -0.95(-1.35%)
May 05, 2014 68.93 70.48 68.68 70.44 5,073,379 +0.98(+1.41%)
May 02, 2014 69.86 70.14 68.28 69.47 6,348,892 -0.41(-0.59%)
May 01, 2014 71.15 72.22 69.72 69.88 10,357,233 +0.63(+0.91%)
Apr 30, 2014 68.11 69.32 67.36 69.25 6,951,269 +1.43(+2.11%)
Apr 29, 2014 67.31 68.36 67.16 67.82 6,404,966 +0.74(+1.11%)
Apr 28, 2014 66.66 67.94 66.11 67.07 8,892,643 +0.55(+0.82%)
Apr 25, 2014 67.99 68.73 66.47 66.53 10,261,543 -3.47(-4.96%)
Apr 24, 2014 69.40 70.35 69.04 70.00 5,501,728 +0.93(+1.35%)
Apr 23, 2014 69.98 70.14 68.79 69.07 5,363,225 -1.10(-1.57%)
Apr 22, 2014 70.11 70.40 69.53 70.17 5,340,333 +0.21(+0.30%)
Apr 21, 2014 69.91 70.27 69.51 69.96 6,363,532 +0.17(+0.24%)
Apr 17, 2014 69.74 69.79 69.79 69.79 5,897,182 +0.19(+0.27%)
Apr 16, 2014 68.62 69.63 68.26 69.61 7,430,889 +1.68(+2.47%)
Apr 15, 2014 68.07 68.49 66.36 67.93 7,443,668 +0.91(+1.36%)
Apr 14, 2014 65.71 67.76 65.53 67.02 11,569,621 +2.35(+3.64%)
Apr 11, 2014 65.95 66.09 64.66 64.66 12,332,497 -2.34(-3.50%)
Apr 10, 2014 69.36 69.97 66.80 67.01 9,512,502 -2.25(-3.25%)
Apr 09, 2014 67.72 69.36 67.42 69.26 7,418,236 +1.92(+2.85%)
Apr 08, 2014 67.05 67.73 66.85 67.34 6,641,006 +0.18(+0.27%)
Apr 07, 2014 67.47 67.75 66.31 67.16 10,301,458 -0.70(-1.03%)
Apr 04, 2014 70.88 70.97 67.41 67.86 8,822,829 -2.21(-3.15%)
Apr 03, 2014 70.54 71.02 69.79 70.06 4,396,735 -0.16(-0.23%)
Apr 02, 2014 70.40 70.84 70.06 70.22 4,543,839 -0.10(-0.15%)
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.