Skip to main content

MasterCard (NY: MA )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 82.65 83.49 82.34 82.92 2,581,942 +0.69(+0.84%)
Nov 26, 2014 81.95 82.23 82.23 82.23 3,502,811 +0.21(+0.25%)
Nov 25, 2014 80.84 82.40 80.82 82.02 5,913,823 +1.28(+1.59%)
Nov 24, 2014 80.58 80.93 80.42 80.74 4,133,476 +0.26(+0.32%)
Nov 21, 2014 81.45 81.58 80.00 80.48 5,231,162 +0.11(+0.14%)
Nov 20, 2014 79.32 80.60 79.12 80.37 3,633,912 +0.30(+0.38%)
Nov 19, 2014 79.51 80.26 79.24 80.06 2,632,674 +0.36(+0.45%)
Nov 18, 2014 79.09 80.03 79.02 79.70 3,308,178 +0.66(+0.84%)
Nov 17, 2014 79.61 80.05 79.01 79.04 3,545,772 -0.81(-1.01%)
Nov 14, 2014 80.10 80.12 79.46 79.85 2,341,327 -0.14(-0.18%)
Nov 13, 2014 80.31 80.50 79.56 79.99 3,259,540 -0.14(-0.18%)
Nov 12, 2014 79.57 80.44 79.16 80.13 3,285,310 -0.23(-0.28%)
Nov 11, 2014 80.73 80.86 80.04 80.36 2,820,994 -0.25(-0.31%)
Nov 10, 2014 80.48 80.85 80.00 80.61 4,763,391 +0.05(+0.06%)
Nov 07, 2014 81.64 81.64 80.36 80.56 5,185,361 -0.90(-1.11%)
Nov 06, 2014 81.70 82.06 81.21 81.46 5,418,973 -0.23(-0.28%)
Nov 05, 2014 80.27 82.08 80.16 81.69 8,417,777 +1.90(+2.38%)
Nov 04, 2014 79.67 80.00 78.56 79.79 6,291,892 -0.13(-0.17%)
Nov 03, 2014 79.63 80.13 79.63 79.92 7,012,068 +0.36(+0.45%)
Oct 31, 2014 79.05 80.59 79.04 79.56 12,279,083 +0.59(+0.75%)
Oct 30, 2014 74.43 79.06 74.38 78.97 17,146,420 +6.78(+9.40%)
Oct 29, 2014 72.38 73.02 71.80 72.19 6,532,082 -0.01(-0.01%)
Oct 28, 2014 70.81 72.21 70.75 72.20 5,262,149 +1.80(+2.55%)
Oct 27, 2014 70.30 70.30 70.30 70.40 3,587,176 +0.10(+0.15%)
Oct 24, 2014 70.15 70.37 69.72 70.30 3,552,069 -0.09(-0.12%)
Oct 23, 2014 70.39 70.93 70.08 70.38 3,793,871 +0.83(+1.19%)
Oct 22, 2014 70.40 70.64 69.52 69.56 4,374,298 -0.89(-1.27%)
Oct 21, 2014 69.22 70.56 68.92 70.45 4,796,301 +2.01(+2.94%)
Oct 20, 2014 67.65 68.45 67.58 68.44 3,454,435 +0.46(+0.67%)
Oct 17, 2014 68.11 68.55 67.32 67.98 6,198,577 +0.66(+0.99%)
Oct 16, 2014 66.57 67.91 66.36 67.32 9,913,872 -0.42(-0.62%)
Oct 15, 2014 66.46 68.14 66.18 67.73 12,212,880 +0.28(+0.42%)
Oct 14, 2014 66.54 68.08 66.50 67.45 8,611,953 +1.16(+1.75%)
Oct 13, 2014 67.06 67.65 66.16 66.29 6,358,003 -0.68(-1.02%)
Oct 10, 2014 68.21 68.68 66.97 66.97 6,297,549 -1.26(-1.85%)
Oct 09, 2014 70.28 70.28 68.22 68.24 6,096,406 -2.12(-3.01%)
Oct 08, 2014 69.11 70.36 68.85 70.36 4,337,827 +1.06(+1.54%)
Oct 07, 2014 70.39 70.60 69.29 69.29 6,149,677 -1.39(-1.96%)
Oct 06, 2014 70.78 70.93 70.56 70.68 5,047,223 +0.17(+0.24%)
Oct 03, 2014 70.24 70.79 70.10 70.51 5,633,769 +0.86(+1.24%)
Oct 02, 2014 69.12 69.94 68.86 69.64 5,911,098 +0.09(+0.14%)
Oct 01, 2014 70.02 70.37 69.31 69.55 6,984,216 -0.57(-0.81%)
Sep 30, 2014 70.64 71.44 70.12 70.12 9,861,937 -0.57(-0.81%)
Sep 29, 2014 70.34 71.04 70.00 70.69 4,117,649 -0.51(-0.72%)
Sep 26, 2014 70.91 71.30 70.67 71.20 3,971,876 +0.32(+0.46%)
Sep 25, 2014 72.60 72.70 70.88 70.88 5,281,928 -2.21(-3.02%)
Sep 24, 2014 71.81 73.09 71.67 73.09 3,819,735 +1.46(+2.04%)
Sep 23, 2014 72.07 72.33 71.62 71.63 4,125,312 -0.62(-0.85%)
Sep 22, 2014 73.29 73.38 72.17 72.24 3,620,007 -1.06(-1.45%)
Sep 19, 2014 73.93 74.34 73.27 73.31 8,952,986 -0.49(-0.67%)
Sep 18, 2014 72.70 73.81 72.31 73.80 6,103,983 +1.50(+2.07%)
Sep 17, 2014 72.93 72.95 71.59 72.30 5,850,254 -0.35(-0.48%)
Sep 16, 2014 71.76 72.85 71.09 72.65 5,134,437 +1.28(+1.79%)
Sep 15, 2014 71.32 71.50 70.93 71.37 4,271,247 -0.22(-0.30%)
Sep 12, 2014 71.79 72.16 71.08 71.59 4,470,482 -0.14(-0.20%)
Sep 11, 2014 72.40 72.52 71.53 71.73 4,926,923 -0.98(-1.34%)
Sep 10, 2014 72.18 72.97 71.98 72.71 4,415,142 +0.55(+0.76%)
Sep 09, 2014 72.34 72.58 71.80 72.16 4,369,897 -0.15(-0.21%)
Sep 08, 2014 72.65 72.90 72.00 72.31 2,999,825 -0.60(-0.82%)
Sep 05, 2014 72.27 72.97 71.96 72.91 3,681,453 +0.46(+0.63%)
Sep 04, 2014 72.12 72.87 72.09 72.45 2,825,645 +0.42(+0.58%)
Sep 03, 2014 71.69 72.27 71.84 72.03 3,026,231 +0.34(+0.48%)
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.