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 (%)
Nov 28, 2014 82.15 82.99 81.85 82.42 2,597,574 +0.69(+0.84%)
Nov 26, 2014 81.45 81.74 81.74 81.74 3,524,018 +0.21(+0.25%)
Nov 25, 2014 80.36 81.91 80.33 81.53 5,949,626 +1.27(+1.59%)
Nov 24, 2014 80.09 80.44 79.93 80.25 4,158,501 +0.25(+0.32%)
Nov 21, 2014 80.96 81.09 79.52 80.00 5,262,832 +0.11(+0.14%)
Nov 20, 2014 78.85 80.12 78.64 79.88 3,655,912 +0.30(+0.38%)
Nov 19, 2014 79.03 79.78 78.76 79.58 2,648,612 +0.36(+0.45%)
Nov 18, 2014 78.61 79.54 78.54 79.22 3,328,206 +0.66(+0.84%)
Nov 17, 2014 79.13 79.56 78.53 78.56 3,567,239 -0.80(-1.01%)
Nov 14, 2014 79.62 79.64 78.98 79.37 2,355,502 -0.14(-0.18%)
Nov 13, 2014 79.83 80.02 79.08 79.51 3,279,274 -0.14(-0.18%)
Nov 12, 2014 79.09 79.96 78.69 79.65 3,305,200 -0.23(-0.28%)
Nov 11, 2014 80.24 80.38 79.55 79.88 2,838,072 -0.25(-0.31%)
Nov 10, 2014 80.00 80.37 79.52 80.12 4,792,229 +0.05(+0.06%)
Nov 07, 2014 81.15 81.15 79.88 80.07 5,216,754 -0.90(-1.11%)
Nov 06, 2014 81.21 81.57 80.72 80.97 5,451,781 -0.23(-0.28%)
Nov 05, 2014 79.79 81.58 79.68 81.20 8,468,739 +1.89(+2.38%)
Nov 04, 2014 79.19 79.52 78.09 79.31 6,329,984 -0.13(-0.17%)
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.