MasterCard (NY: MA )

342.59 USD -3.72 (-1.08%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 62.45 62.62 56.70 61.06 40,090,460 +0.92(+1.53%)
Jul 30, 2013 59.97 60.39 59.91 60.14 6,028,230 +0.44(+0.74%)
Jul 29, 2013 59.89 60.10 59.45 59.70 3,266,300 -0.11(-0.19%)
Jul 26, 2013 59.66 59.97 59.29 59.82 3,847,150 -0.08(-0.14%)
Jul 25, 2013 59.42 60.19 59.41 59.90 7,276,720 +0.80(+1.35%)
Jul 24, 2013 59.83 60.00 58.97 59.10 7,751,390 -0.70(-1.17%)
Jul 23, 2013 60.38 60.48 59.76 59.80 4,648,820 -0.46(-0.76%)
Jul 22, 2013 59.55 60.38 59.31 60.26 5,361,280 +0.93(+1.56%)
Jul 19, 2013 59.88 60.10 59.27 59.33 8,238,410 -0.36(-0.60%)
Jul 18, 2013 59.60 60.07 59.45 59.69 3,486,820 +0.50(+0.84%)
Jul 17, 2013 58.30 59.35 58.30 59.19 9,217,990 +0.21(+0.36%)
Jul 16, 2013 59.62 59.79 58.94 58.98 4,662,100 -0.61(-1.02%)
Jul 15, 2013 59.92 60.00 59.40 59.59 4,308,180 -0.30(-0.50%)
Jul 12, 2013 60.08 60.18 59.64 59.89 4,497,880 -0.22(-0.36%)
Jul 11, 2013 59.68 60.16 59.25 60.10 4,651,330 +1.01(+1.71%)
Jul 10, 2013 59.36 59.51 58.74 59.09 5,329,480 -0.27(-0.45%)
Jul 09, 2013 59.37 59.65 58.93 59.36 5,921,290 +0.43(+0.73%)
Jul 08, 2013 59.72 60.27 58.92 58.93 7,050,660 -0.57(-0.96%)
Jul 05, 2013 59.00 59.50 58.60 59.50 5,466,660 +0.89(+1.51%)
Jul 03, 2013 57.98 58.77 57.98 58.62 2,436,120 +0.31(+0.54%)
Jul 02, 2013 58.19 58.90 57.97 58.31 5,604,160 -0.02(-0.03%)
Jul 01, 2013 57.86 59.00 57.75 58.32 8,533,150 +0.87(+1.52%)
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%)
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.