MasterCard (NY: MA )

356.00 USD +11.42 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 56.92 57.45 56.65 57.45 10,395,620 +0.38(+0.67%)
Jun 27, 2013 57.15 57.74 57.00 57.07 5,941,920 +0.07(+0.12%)
Jun 26, 2013 56.80 57.28 56.38 57.00 5,345,710 +0.54(+0.96%)
Jun 25, 2013 56.73 56.76 56.16 56.46 8,311,060 +0.20(+0.35%)
Jun 24, 2013 56.34 56.96 56.01 56.26 9,426,320 -1.07(-1.86%)
Jun 21, 2013 57.92 57.99 56.89 57.33 12,177,630 +0.06(+0.10%)
Jun 20, 2013 57.96 58.57 57.22 57.27 9,214,350 -1.37(-2.33%)
Jun 19, 2013 58.55 59.19 58.53 58.64 7,661,120 +0.20(+0.34%)
Jun 18, 2013 58.15 58.49 58.02 58.44 5,494,920 +0.62(+1.08%)
Jun 17, 2013 57.41 58.10 57.41 57.82 7,247,170 +0.70(+1.23%)
Jun 14, 2013 57.40 57.48 56.92 57.12 6,230,190 -0.26(-0.45%)
Jun 13, 2013 55.76 57.55 55.71 57.37 8,605,940 +1.57(+2.82%)
Jun 12, 2013 56.48 56.51 55.80 55.80 5,815,600 -0.25(-0.44%)
Jun 11, 2013 56.22 56.52 56.00 56.04 4,333,570 -0.53(-0.94%)
Jun 10, 2013 56.76 56.91 56.27 56.58 4,115,830 -0.05(-0.08%)
Jun 07, 2013 56.78 56.94 56.37 56.62 7,165,200 +0.13(+0.23%)
Jun 06, 2013 55.78 56.52 55.71 56.50 4,399,200 +0.54(+0.96%)
Jun 05, 2013 56.50 56.82 55.93 55.96 5,420,120 -0.86(-1.52%)
Jun 04, 2013 57.55 57.69 56.40 56.82 6,459,360 -0.77(-1.34%)
Jun 03, 2013 57.13 57.59 56.87 57.59 5,821,170 +0.57(+0.99%)
May 31, 2013 57.52 58.06 56.96 57.03 6,106,850 -0.59(-1.03%)
May 30, 2013 57.35 58.26 57.20 57.62 3,783,120 +0.31(+0.55%)
May 29, 2013 57.23 57.62 57.05 57.30 3,507,280 -0.27(-0.47%)
May 28, 2013 58.00 58.53 57.57 57.57 4,710,460 +0.43(+0.75%)
May 24, 2013 56.67 57.29 56.33 57.15 3,909,260 +0.17(+0.30%)
May 23, 2013 56.98 57.70 56.84 56.97 6,475,650 -0.70(-1.21%)
May 22, 2013 58.70 58.83 57.61 57.67 5,611,340 -0.81(-1.39%)
May 21, 2013 58.45 58.90 58.24 58.48 3,917,840 +0.15(+0.26%)
May 20, 2013 58.31 58.85 58.20 58.33 4,465,970 -0.14(-0.25%)
May 17, 2013 57.44 58.50 57.22 58.48 6,244,660 +1.46(+2.57%)
May 16, 2013 57.29 57.37 57.01 57.01 4,408,210 -0.42(-0.73%)
May 15, 2013 57.03 57.50 56.92 57.44 6,554,610 +1.85(+3.33%)
May 13, 2013 55.30 55.84 55.30 55.58 3,440,970 +0.07(+0.13%)
May 10, 2013 55.38 55.75 53.38 55.51 4,669,100 +0.32(+0.59%)
May 09, 2013 55.30 55.62 54.99 55.19 4,386,870 -0.18(-0.33%)
May 08, 2013 55.12 55.50 54.83 55.37 4,387,660 +0.25(+0.45%)
May 07, 2013 54.81 55.19 54.54 55.13 4,332,380 +0.35(+0.64%)
May 06, 2013 55.36 55.68 54.70 54.77 6,062,520 -0.58(-1.05%)
May 03, 2013 55.17 55.63 54.55 55.35 7,941,840 +0.80(+1.47%)
May 02, 2013 53.60 54.73 53.57 54.55 9,469,350 +0.57(+1.06%)
May 01, 2013 53.88 54.48 53.60 53.98 10,109,970 -1.31(-2.37%)
Apr 30, 2013 53.98 55.29 53.96 55.29 7,987,920 +1.39(+2.58%)
Apr 29, 2013 53.75 54.00 53.53 53.90 3,809,000 +0.37(+0.69%)
Apr 26, 2013 53.42 53.82 53.51 53.53 4,542,560 +0.02(+0.04%)
Apr 25, 2013 53.41 53.90 52.52 53.51 3,769,050 +0.31(+0.59%)
Apr 24, 2013 53.20 53.47 53.12 53.20 2,663,010 +0.10(+0.19%)
Apr 23, 2013 52.59 53.12 52.36 53.10 3,568,670 +0.89(+1.70%)
Apr 22, 2013 52.20 52.37 51.88 52.21 4,397,840 +0.01(+0.03%)
Apr 19, 2013 52.28 52.37 51.86 52.20 5,105,710 +0.10(+0.18%)
Apr 18, 2013 52.58 52.65 52.10 52.10 6,433,960 -0.48(-0.91%)
Apr 17, 2013 52.72 53.09 52.47 52.58 6,309,250 -0.58(-1.09%)
Apr 16, 2013 52.31 53.16 52.21 53.16 5,495,190 +0.99(+1.89%)
Apr 15, 2013 53.02 53.38 52.17 52.17 5,280,320 -1.13(-2.12%)
Apr 12, 2013 53.47 53.64 52.96 53.30 6,795,150 -0.83(-1.52%)
Apr 11, 2013 53.44 54.23 53.26 54.12 5,678,360 +0.68(+1.27%)
Apr 10, 2013 52.97 53.80 52.84 53.44 4,838,830 +0.68(+1.29%)
Apr 09, 2013 53.40 53.44 52.32 52.76 9,010,480 -0.67(-1.26%)
Apr 08, 2013 53.07 53.57 52.98 53.44 3,630,710 +0.28(+0.52%)
Apr 05, 2013 52.67 53.27 52.63 53.16 5,784,070 -0.26(-0.49%)
Apr 04, 2013 53.28 53.56 53.01 53.42 4,432,080 +0.10(+0.18%)
Apr 03, 2013 54.08 54.30 53.04 53.33 5,329,590 -0.73(-1.36%)
Apr 02, 2013 54.07 54.40 53.90 54.06 3,695,680 +0.34(+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.