MasterCard (NY: MA )

344.59 -6.70 (-1.91%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 69.49 70.09 69.32 69.70 4,992,884 +0.07(+0.10%)
Jun 27, 2014 68.80 69.84 68.74 69.64 13,119,811 +0.60(+0.87%)
Jun 26, 2014 69.51 69.52 68.84 69.04 4,305,600 -0.26(-0.37%)
Jun 25, 2014 68.84 69.78 68.82 69.30 4,019,523 +0.32(+0.47%)
Jun 24, 2014 70.29 70.96 68.83 68.97 6,264,584 -1.37(-1.94%)
Jun 23, 2014 69.82 70.49 69.45 70.34 5,164,463 +0.31(+0.45%)
Jun 20, 2014 70.71 71.17 69.71 70.03 9,843,761 -0.44(-0.62%)
Jun 19, 2014 71.23 71.55 70.30 70.46 5,799,008 -0.81(-1.13%)
Jun 18, 2014 71.11 71.36 70.59 71.27 4,024,857 +0.13(+0.19%)
Jun 17, 2014 71.29 71.56 70.73 71.14 4,388,626 -0.12(-0.17%)
Jun 16, 2014 71.73 71.90 71.06 71.26 5,977,798 -0.79(-1.09%)
Jun 13, 2014 71.84 72.24 71.28 72.05 3,367,504 +0.21(+0.29%)
Jun 12, 2014 73.04 73.19 71.59 71.84 4,043,621 -1.09(-1.50%)
Jun 11, 2014 73.02 73.47 72.79 72.93 3,594,816 -0.46(-0.63%)
Jun 10, 2014 72.81 73.59 72.65 73.40 3,579,438 -0.10(-0.14%)
Jun 06, 2014 73.05 73.89 72.96 73.50 3,287,666 +0.60(+0.82%)
Jun 05, 2014 72.41 73.22 72.24 72.90 2,825,104 +0.49(+0.68%)
Jun 04, 2014 72.40 72.61 71.94 72.41 2,945,689 -0.03(-0.04%)
Jun 03, 2014 72.83 73.05 72.33 72.44 2,760,587 -0.66(-0.91%)
Jun 02, 2014 72.84 73.25 72.32 73.10 3,210,980 +0.57(+0.78%)
May 30, 2014 72.86 73.08 72.44 72.53 5,273,803 -0.32(-0.44%)
May 29, 2014 73.10 73.27 72.59 72.85 3,557,236 -0.13(-0.18%)
May 28, 2014 73.16 73.29 72.79 72.99 2,880,129 -0.09(-0.13%)
May 27, 2014 72.94 73.90 72.79 73.08 5,585,110 +0.55(+0.76%)
May 23, 2014 72.11 72.53 72.53 72.53 3,558,452 +0.59(+0.82%)
May 22, 2014 71.93 72.31 71.25 71.94 3,102,485 +0.19(+0.26%)
May 21, 2014 70.40 71.76 70.37 71.75 4,581,227 +1.88(+2.69%)
May 20, 2014 70.04 70.67 69.74 69.88 3,956,604 -0.20(-0.28%)
May 19, 2014 69.70 70.57 69.65 70.08 3,614,033 +0.10(+0.15%)
May 16, 2014 69.29 70.08 68.84 69.97 3,904,005 +0.64(+0.92%)
May 15, 2014 70.21 70.44 69.15 69.33 4,532,835 -0.97(-1.38%)
May 14, 2014 70.83 71.18 70.17 70.30 2,736,069 -0.69(-0.98%)
May 13, 2014 71.34 71.56 70.63 71.00 3,445,053 -0.18(-0.25%)
May 12, 2014 70.86 71.37 70.68 71.18 3,130,637 +0.61(+0.86%)
May 09, 2014 70.22 70.63 69.75 70.57 3,136,273 +0.13(+0.19%)
May 08, 2014 70.08 71.60 69.73 70.44 4,878,173 +0.35(+0.50%)
May 07, 2014 70.14 70.56 69.31 70.08 4,650,116 +0.06(+0.08%)
May 06, 2014 70.53 70.66 69.97 70.03 4,414,944 -0.96(-1.35%)
May 05, 2014 69.46 71.02 69.21 70.99 5,034,677 +0.99(+1.41%)
May 02, 2014 70.40 70.68 68.80 70.00 6,300,460 -0.42(-0.59%)
May 01, 2014 71.70 72.78 70.26 70.42 10,278,222 +0.64(+0.91%)
Apr 30, 2014 68.63 69.86 67.87 69.78 6,898,241 +1.44(+2.11%)
Apr 29, 2014 67.83 68.89 67.67 68.34 6,356,105 +0.75(+1.11%)
Apr 28, 2014 67.17 68.46 66.62 67.59 8,824,805 +0.55(+0.82%)
Apr 25, 2014 68.51 69.26 66.98 67.04 10,183,262 -3.50(-4.96%)
Apr 24, 2014 69.93 70.89 69.57 70.54 5,459,758 +0.94(+1.35%)
Apr 23, 2014 70.52 70.68 69.32 69.60 5,322,311 -1.11(-1.57%)
Apr 22, 2014 70.65 70.94 70.07 70.71 5,299,594 +0.21(+0.30%)
Apr 21, 2014 70.45 70.81 70.05 70.50 6,314,987 +0.17(+0.24%)
Apr 17, 2014 70.27 70.33 70.33 70.33 5,852,195 +0.19(+0.27%)
Apr 16, 2014 69.15 70.16 68.78 70.14 7,374,203 +1.69(+2.47%)
Apr 15, 2014 68.59 69.01 66.87 68.45 7,386,883 +0.92(+1.36%)
Apr 14, 2014 66.21 68.28 66.03 67.53 11,481,362 +2.37(+3.64%)
Apr 11, 2014 66.46 66.59 65.16 65.16 12,238,418 -2.36(-3.50%)
Apr 10, 2014 69.89 70.51 67.31 67.52 9,439,935 -2.27(-3.25%)
Apr 09, 2014 68.24 69.89 67.94 69.79 7,361,646 +1.94(+2.85%)
Apr 08, 2014 67.57 68.25 67.36 67.86 6,590,345 +0.18(+0.27%)
Apr 07, 2014 67.99 68.27 66.82 67.67 10,222,873 -0.70(-1.03%)
Apr 04, 2014 71.43 71.51 67.93 68.38 8,755,525 -2.23(-3.15%)
Apr 03, 2014 71.09 71.57 70.33 70.60 4,363,195 -0.16(-0.23%)
Apr 02, 2014 70.94 71.38 70.60 70.76 4,509,177 -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.