Skip to main content

MasterCard (NY: MA )

480.44 +2.50 (+0.52%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 71.94 71.96 69.59 69.91 7,837,294 -1.66(-2.32%)
Jul 30, 2014 71.72 71.93 71.14 71.57 5,856,036 +0.02(+0.03%)
Jul 29, 2014 71.95 72.23 71.33 71.55 4,260,687 -0.28(-0.39%)
Jul 28, 2014 71.38 71.86 71.20 71.84 3,403,662 +0.41(+0.58%)
Jul 25, 2014 71.31 71.69 70.92 71.42 6,226,397 -1.72(-2.35%)
Jul 24, 2014 73.48 73.60 72.53 73.14 5,465,904 -0.16(-0.22%)
Jul 23, 2014 73.69 73.90 72.78 73.30 3,738,800 -0.50(-0.68%)
Jul 22, 2014 73.09 73.91 72.93 73.80 3,677,239 +0.87(+1.19%)
Jul 21, 2014 72.70 73.02 72.21 72.93 3,289,244 -0.14(-0.19%)
Jul 18, 2014 72.37 73.21 72.08 73.07 3,704,076 +1.05(+1.45%)
Jul 17, 2014 72.89 73.42 71.89 72.03 5,797,374 -1.81(-2.45%)
Jul 16, 2014 74.16 74.19 73.50 73.84 3,841,996 -0.01(-0.01%)
Jul 15, 2014 73.53 74.69 73.41 73.85 7,961,465 +0.93(+1.28%)
Jul 14, 2014 72.07 73.27 71.70 72.91 5,924,241 +1.41(+1.98%)
Jul 11, 2014 71.22 71.52 70.96 71.50 2,926,269 +0.34(+0.48%)
Jul 10, 2014 71.33 71.62 70.48 71.16 3,512,316 -1.09(-1.51%)
Jul 09, 2014 71.54 72.29 71.28 72.25 3,539,189 +0.89(+1.24%)
Jul 08, 2014 71.76 71.80 70.84 71.37 4,140,114 -0.46(-0.64%)
Jul 07, 2014 72.07 72.26 71.60 71.83 3,808,685 -0.42(-0.59%)
Jul 03, 2014 72.12 72.25 72.25 72.25 3,413,001 +0.51(+0.71%)
Jul 02, 2014 70.48 71.92 70.48 71.74 4,220,542 +0.63(+0.89%)
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.