Indicators

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	71.37	71.70	71.21	71.31	2,547,550	+0.04(+0.05%)
Nov 27, 2013	71.33	71.65	70.87	71.27	2,770,026	+0.31(+0.44%)
Nov 26, 2013	70.94	71.72	70.76	70.95	5,356,050	+0.05(+0.07%)
Nov 25, 2013	71.15	71.19	70.52	70.90	4,760,042	+0.19(+0.27%)
Nov 22, 2013	70.06	70.85	69.97	70.71	4,050,416	+0.70(+1.00%)
Nov 21, 2013	69.81	70.26	69.81	70.01	3,931,240	+0.10(+0.14%)
Nov 20, 2013	70.11	70.67	69.68	69.91	3,249,462	-0.10(-0.14%)
Nov 19, 2013	70.72	71.00	69.83	70.01	3,354,234	-0.71(-1.01%)
Nov 18, 2013	70.64	71.20	70.41	70.72	7,413,816	+0.21(+0.30%)
Nov 15, 2013	69.69	70.63	69.69	70.51	5,168,174	+0.82(+1.17%)
Nov 14, 2013	68.89	69.73	68.85	69.69	3,610,350	+0.55(+0.79%)
Nov 12, 2013	69.31	69.42	68.56	69.14	4,821,657	-0.33(-0.47%)
Nov 11, 2013	68.81	69.68	68.63	69.47	4,340,504	+0.63(+0.91%)
Nov 08, 2013	67.53	68.84	67.53	68.84	4,912,869	+1.23(+1.82%)
Nov 07, 2013	69.11	69.13	67.45	67.61	5,054,738	-1.18(-1.71%)
Nov 06, 2013	69.17	69.20	68.43	68.78	5,201,729	-0.24(-0.34%)
Nov 05, 2013	68.17	69.19	67.79	69.02	6,359,380	+0.75(+1.10%)
Nov 04, 2013	69.20	69.34	68.07	68.27	4,874,054	-0.85(-1.23%)

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.