Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 53.33 53.83 53.08 53.83 11,094,165 +0.36(+0.67%)
Jun 27, 2013 53.55 54.11 53.41 53.47 6,341,193 +0.06(+0.12%)
Jun 26, 2013 53.22 53.67 52.83 53.41 5,704,920 +0.51(+0.96%)
Jun 25, 2013 53.15 53.19 52.63 52.90 8,869,531 +0.19(+0.35%)
Jun 24, 2013 52.79 53.37 52.49 52.72 10,059,732 -1.00(-1.86%)
Jun 21, 2013 54.27 54.34 53.31 53.72 12,995,919 +0.05(+0.10%)
Jun 20, 2013 54.31 54.88 53.62 53.67 9,833,518 -1.28(-2.33%)
Jun 19, 2013 54.87 55.46 54.84 54.94 8,175,917 +0.18(+0.34%)
Jun 18, 2013 54.49 54.81 54.37 54.76 5,864,157 +0.58(+1.08%)
Jun 17, 2013 53.79 54.44 53.79 54.18 7,734,151 +0.66(+1.23%)
Jun 14, 2013 53.79 53.86 53.34 53.52 6,648,834 -0.24(-0.45%)
Jun 13, 2013 52.25 53.93 52.20 53.76 9,184,225 +1.47(+2.82%)
Jun 12, 2013 52.92 52.95 52.28 52.28 6,206,385 -0.23(-0.44%)
Jun 11, 2013 52.68 52.97 52.47 52.52 4,624,769 -0.50(-0.94%)
Jun 10, 2013 53.19 53.33 52.72 53.02 4,392,397 -0.04(-0.08%)
Jun 07, 2013 53.20 53.35 52.82 53.06 7,646,673 +0.12(+0.23%)
Jun 06, 2013 52.26 52.96 52.20 52.94 4,694,809 +0.50(+0.96%)
Jun 05, 2013 52.94 53.24 52.41 52.43 5,784,331 -0.81(-1.52%)
Jun 04, 2013 53.92 54.06 52.85 53.24 6,893,403 -0.72(-1.34%)
Jun 03, 2013 53.54 53.96 53.29 53.96 6,212,329 +0.53(+0.99%)
May 31, 2013 53.90 54.40 53.37 53.43 6,517,206 -0.55(-1.03%)
May 30, 2013 53.74 54.60 53.60 53.99 4,037,330 +0.30(+0.55%)
May 29, 2013 53.63 53.99 53.45 53.69 3,742,955 -0.26(-0.47%)
May 28, 2013 54.35 54.84 53.95 53.95 5,026,984 +0.40(+0.75%)
May 24, 2013 53.11 53.68 52.79 53.55 4,171,947 +0.16(+0.30%)
May 23, 2013 53.39 54.07 53.26 53.39 6,910,788 -0.65(-1.21%)
May 22, 2013 55.00 55.12 53.99 54.04 5,988,400 -0.76(-1.39%)
May 21, 2013 54.77 55.19 54.57 54.80 4,181,103 +0.14(+0.26%)
May 20, 2013 54.64 55.15 54.54 54.66 4,766,065 -0.13(-0.25%)
May 17, 2013 53.82 54.82 53.62 54.80 6,664,276 +1.37(+2.57%)
May 16, 2013 53.68 53.75 53.42 53.42 4,704,424 -0.40(-0.73%)
May 15, 2013 53.44 53.87 53.33 53.82 6,995,054 +1.74(+3.33%)
May 13, 2013 51.82 52.33 51.82 52.08 3,672,189 +0.07(+0.13%)
May 10, 2013 51.89 52.24 50.02 52.02 4,982,845 +0.30(+0.59%)
May 09, 2013 51.81 52.12 51.53 51.71 4,681,650 -0.17(-0.33%)
May 08, 2013 51.65 52.00 51.38 51.89 4,682,493 +0.23(+0.45%)
May 07, 2013 51.36 51.72 51.11 51.66 4,623,499 +0.33(+0.64%)
May 06, 2013 51.87 52.17 51.26 51.32 6,469,897 -0.55(-1.05%)
May 03, 2013 51.70 52.13 51.12 51.87 8,475,500 +0.75(+1.47%)
May 02, 2013 50.23 51.29 50.20 51.12 10,105,653 +0.54(+1.06%)
May 01, 2013 50.48 51.05 50.23 50.58 10,789,320 -1.23(-2.37%)
Apr 30, 2013 50.58 51.81 50.56 51.81 8,524,677 +1.30(+2.58%)
Apr 29, 2013 50.36 50.60 50.16 50.51 4,064,949 +0.34(+0.69%)
Apr 26, 2013 50.06 50.43 50.14 50.16 4,847,802 +0.02(+0.04%)
Apr 25, 2013 50.05 50.51 49.21 50.14 4,022,315 +0.29(+0.59%)
Apr 24, 2013 49.85 50.11 49.78 49.85 2,841,953 +0.10(+0.19%)
Apr 23, 2013 49.28 49.77 49.06 49.76 3,808,470 +0.83(+1.70%)
Apr 22, 2013 48.92 49.07 48.61 48.92 4,693,357 +0.01(+0.03%)
Apr 19, 2013 48.99 49.07 48.59 48.91 5,448,793 +0.09(+0.18%)
Apr 18, 2013 49.26 49.33 48.82 48.82 6,866,297 -0.45(-0.91%)
Apr 17, 2013 49.41 49.74 49.16 49.27 6,733,207 -0.55(-1.09%)
Apr 16, 2013 49.02 49.81 48.92 49.81 5,864,445 +0.92(+1.89%)
Apr 15, 2013 49.68 50.02 48.89 48.89 5,635,137 -1.06(-2.12%)
Apr 12, 2013 50.10 50.26 49.63 49.94 7,251,757 -0.77(-1.52%)
Apr 11, 2013 50.08 50.82 49.90 50.72 6,059,923 +0.64(+1.27%)
Apr 10, 2013 49.63 50.41 49.52 50.08 5,163,980 +0.64(+1.29%)
Apr 09, 2013 50.04 50.07 49.02 49.44 9,615,949 -0.63(-1.26%)
Apr 08, 2013 49.73 50.19 49.64 50.07 3,874,679 +0.26(+0.52%)
Apr 05, 2013 49.35 49.91 49.31 49.81 6,172,737 -0.19(-0.38%)
Apr 04, 2013 49.86 50.13 49.62 50.00 4,735,216 +0.09(+0.18%)
Apr 03, 2013 50.62 50.82 49.64 49.91 5,694,112 -0.69(-1.36%)
Apr 02, 2013 50.61 50.92 50.45 50.60 3,948,449 +0.31(+0.63%)
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.