Skip to main content

MasterCard (NY: MA )

480.85 +2.90 (+0.61%)
Streaming Delayed Price Updated: 2:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 71.49 71.82 71.33 71.43 2,543,310 +0.04(+0.05%)
Nov 27, 2013 71.45 71.77 70.99 71.39 2,765,416 +0.32(+0.44%)
Nov 26, 2013 71.06 71.83 70.88 71.07 5,347,135 +0.05(+0.07%)
Nov 25, 2013 71.27 71.30 70.64 71.02 4,752,119 +0.19(+0.27%)
Nov 22, 2013 70.18 70.96 70.09 70.83 4,043,675 +0.70(+1.00%)
Nov 21, 2013 69.93 70.37 69.93 70.13 3,924,697 +0.10(+0.14%)
Nov 20, 2013 70.22 70.79 69.80 70.03 3,244,053 -0.10(-0.14%)
Nov 19, 2013 70.83 71.12 69.94 70.13 3,348,651 -0.71(-1.01%)
Nov 18, 2013 70.76 71.32 70.53 70.84 7,401,476 +0.22(+0.30%)
Nov 15, 2013 69.81 70.75 69.81 70.62 5,159,572 +0.82(+1.17%)
Nov 14, 2013 69.00 69.85 68.96 69.81 3,604,341 +0.55(+0.79%)
Nov 12, 2013 69.42 69.54 68.68 69.26 4,813,632 -0.33(-0.47%)
Nov 11, 2013 68.92 69.79 68.74 69.58 4,333,279 +0.63(+0.91%)
Nov 08, 2013 67.64 68.96 67.64 68.95 4,904,692 +1.23(+1.82%)
Nov 07, 2013 69.23 69.24 67.56 67.72 5,046,325 -1.18(-1.71%)
Nov 06, 2013 69.29 69.32 68.54 68.90 5,193,071 -0.24(-0.34%)
Nov 05, 2013 68.28 69.31 67.90 69.13 6,348,795 +0.75(+1.10%)
Nov 04, 2013 69.32 69.46 68.18 68.38 4,865,941 -0.85(-1.23%)
Nov 01, 2013 67.97 69.40 67.89 69.24 8,847,358 +1.91(+2.84%)
Oct 31, 2013 68.54 68.97 66.41 67.32 10,514,164 -0.81(-1.18%)
Oct 30, 2013 68.91 68.97 67.72 68.13 5,900,823 -0.63(-0.92%)
Oct 29, 2013 68.86 69.27 68.30 68.76 4,958,386 +0.23(+0.34%)
Oct 28, 2013 67.97 68.68 67.72 68.53 4,687,922 +0.58(+0.85%)
Oct 25, 2013 68.07 68.76 67.60 67.95 4,942,515 -0.09(-0.13%)
Oct 24, 2013 67.08 68.25 67.03 68.04 4,128,067 +1.29(+1.93%)
Oct 23, 2013 67.22 67.28 66.38 66.75 4,701,886 -0.72(-1.07%)
Oct 22, 2013 67.76 68.29 67.28 67.47 4,586,690 +0.08(+0.12%)
Oct 21, 2013 67.32 67.58 66.58 67.39 5,111,076 +0.25(+0.37%)
Oct 18, 2013 66.38 67.26 65.82 67.14 6,348,316 +0.99(+1.50%)
Oct 17, 2013 65.03 66.19 65.02 66.15 5,770,278 +0.86(+1.31%)
Oct 16, 2013 64.73 65.68 64.57 65.30 5,794,596 +0.86(+1.33%)
Oct 15, 2013 64.52 65.08 64.09 64.44 9,748,265 -0.25(-0.39%)
Oct 14, 2013 63.79 64.78 63.31 64.69 3,831,038 +0.46(+0.72%)
Oct 11, 2013 63.73 64.36 63.44 64.23 5,814,077 +0.52(+0.82%)
Oct 10, 2013 62.75 63.71 62.61 63.71 5,233,526 +2.01(+3.25%)
Oct 09, 2013 61.56 62.38 60.78 61.70 6,967,223 +0.32(+0.51%)
Oct 08, 2013 62.55 62.65 61.16 61.39 7,769,582 -1.15(-1.83%)
Oct 07, 2013 62.69 63.00 62.45 62.53 5,632,288 -0.63(-0.99%)
Oct 04, 2013 62.66 63.29 62.61 63.16 4,346,036 +0.40(+0.64%)
Oct 03, 2013 63.14 63.40 62.29 62.76 5,913,560 -0.68(-1.07%)
Oct 02, 2013 63.35 63.45 62.97 63.44 4,922,979 -0.14(-0.22%)
Oct 01, 2013 63.26 63.74 63.08 63.58 4,390,140 -0.38(-0.60%)
Sep 27, 2013 63.54 64.03 63.33 63.96 3,350,924 +0.40(+0.63%)
Sep 26, 2013 63.34 63.76 63.08 63.56 4,060,032 +0.53(+0.84%)
Sep 25, 2013 64.13 64.24 63.01 63.03 9,326,659 -1.26(-1.96%)
Sep 24, 2013 64.02 64.88 63.63 64.29 6,392,347 +0.22(+0.35%)
Sep 23, 2013 64.29 64.72 63.79 64.06 5,489,453 -0.26(-0.40%)
Sep 20, 2013 64.69 64.69 64.02 64.32 7,176,157 -0.06(-0.09%)
Sep 19, 2013 64.89 65.19 64.26 64.38 5,415,679 -0.12(-0.18%)
Sep 18, 2013 63.69 64.58 63.45 64.50 4,964,696 +0.79(+1.25%)
Sep 17, 2013 63.16 63.86 62.99 63.71 5,126,989 +0.77(+1.22%)
Sep 16, 2013 62.97 63.20 62.72 62.94 7,471,681 +0.43(+0.69%)
Sep 13, 2013 62.55 62.83 62.35 62.51 6,493,009 -0.10(-0.17%)
Sep 12, 2013 62.07 63.06 61.39 62.61 11,535,434 +0.85(+1.38%)
Sep 11, 2013 61.20 62.21 60.48 61.76 8,033,283 +0.65(+1.07%)
Sep 10, 2013 60.41 61.17 60.37 61.11 7,618,036 +1.04(+1.73%)
Sep 09, 2013 59.84 60.12 59.61 60.07 6,517,252 +0.35(+0.59%)
Sep 06, 2013 59.28 60.01 58.82 59.71 6,262,613 +0.71(+1.21%)
Sep 05, 2013 58.44 59.25 58.39 59.00 4,053,475 +0.53(+0.90%)
Sep 04, 2013 58.48 58.88 57.92 58.47 4,275,566 -0.00(-0.01%)
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.