Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 68.42 68.85 66.30 67.21 10,531,693 -0.80(-1.18%)
Oct 30, 2013 68.79 68.85 67.61 68.02 5,910,661 -0.63(-0.92%)
Oct 29, 2013 68.74 69.15 68.19 68.65 4,966,653 +0.23(+0.34%)
Oct 28, 2013 67.86 68.57 67.61 68.42 4,695,738 +0.58(+0.85%)
Oct 25, 2013 67.95 68.65 67.49 67.84 4,950,755 -0.09(-0.13%)
Oct 24, 2013 66.97 68.14 66.92 67.92 4,134,949 +1.29(+1.93%)
Oct 23, 2013 67.11 67.17 66.27 66.64 4,709,725 -0.72(-1.07%)
Oct 22, 2013 67.65 68.18 67.17 67.36 4,594,337 +0.08(+0.12%)
Oct 21, 2013 67.20 67.47 66.47 67.28 5,119,597 +0.25(+0.37%)
Oct 18, 2013 66.26 67.14 65.71 67.03 6,358,900 +0.99(+1.50%)
Oct 17, 2013 64.92 66.08 64.92 66.04 5,779,898 +0.86(+1.31%)
Oct 16, 2013 64.62 65.57 64.46 65.19 5,804,256 +0.85(+1.33%)
Oct 15, 2013 64.41 64.98 63.98 64.33 9,764,518 -0.25(-0.39%)
Oct 14, 2013 63.68 64.68 63.20 64.59 3,837,425 +0.46(+0.72%)
Oct 11, 2013 63.63 64.25 63.34 64.13 5,823,771 +0.52(+0.82%)
Oct 10, 2013 62.64 63.60 62.50 63.60 5,242,251 +2.00(+3.25%)
Oct 09, 2013 61.46 62.28 60.68 61.60 6,978,839 +0.31(+0.51%)
Oct 08, 2013 62.45 62.55 61.06 61.29 7,782,536 -1.14(-1.83%)
Oct 07, 2013 62.59 62.89 62.34 62.43 5,641,678 -0.67(-1.07%)
Oct 04, 2013 62.61 63.23 62.55 63.10 4,349,790 +0.40(+0.64%)
Oct 03, 2013 63.09 63.34 62.23 62.70 5,918,668 -0.68(-1.07%)
Oct 02, 2013 63.30 63.39 62.92 63.38 4,927,232 -0.14(-0.22%)
Oct 01, 2013 63.21 63.69 63.02 63.52 4,393,933 -0.38(-0.60%)
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%)
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.