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 (%)
Jul 31, 2013 58.58 58.74 53.19 57.27 42,740,588 +0.86(+1.53%)
Jul 30, 2013 56.25 56.65 56.19 56.41 6,426,718 +0.41(+0.74%)
Jul 29, 2013 56.17 56.37 55.77 56.00 3,482,214 -0.11(-0.19%)
Jul 26, 2013 55.96 56.25 55.62 56.11 4,101,461 -0.08(-0.14%)
Jul 25, 2013 55.74 56.45 55.73 56.18 7,757,738 +0.75(+1.35%)
Jul 24, 2013 56.12 56.28 55.31 55.43 8,263,786 -0.66(-1.17%)
Jul 23, 2013 56.64 56.73 56.05 56.09 4,956,124 -0.43(-0.76%)
Jul 22, 2013 55.85 56.64 55.63 56.52 5,715,680 +0.87(+1.56%)
Jul 19, 2013 56.17 56.37 55.59 55.65 8,783,000 -0.34(-0.60%)
Jul 18, 2013 55.91 56.35 55.77 55.99 3,717,311 +0.47(+0.84%)
Jul 17, 2013 54.69 55.67 54.68 55.52 9,827,334 +0.20(+0.36%)
Jul 16, 2013 55.93 56.08 55.28 55.32 4,970,282 -0.57(-1.02%)
Jul 15, 2013 56.21 56.28 55.72 55.89 4,592,967 -0.28(-0.50%)
Jul 12, 2013 56.35 56.45 55.94 56.17 4,795,206 -0.20(-0.36%)
Jul 11, 2013 55.98 56.43 55.58 56.38 4,958,800 +0.95(+1.71%)
Jul 10, 2013 55.68 55.82 55.10 55.43 5,681,778 -0.25(-0.45%)
Jul 09, 2013 55.69 55.95 55.28 55.68 6,312,709 +0.40(+0.73%)
Jul 08, 2013 56.02 56.54 55.26 55.28 7,516,735 -0.54(-0.96%)
Jul 05, 2013 55.34 55.81 54.97 55.81 5,828,026 +0.89(+1.61%)
Jul 03, 2013 54.33 55.06 54.33 54.93 2,599,817 +0.29(+0.54%)
Jul 02, 2013 54.53 55.19 54.32 54.63 5,980,737 -0.01(-0.03%)
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.