Skip to main content

MasterCard (NY: MA )

480.35 +2.40 (+0.50%)
Streaming Delayed Price Updated: 2:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 71.94 71.48 71.48 71.48 3,427,412 -0.33(-0.46%)
Aug 28, 2014 71.74 72.06 71.34 71.81 3,172,927 -0.45(-0.63%)
Aug 27, 2014 72.62 72.68 72.13 72.26 2,100,790 -0.34(-0.47%)
Aug 26, 2014 72.40 73.40 72.20 72.60 4,082,096 +0.54(+0.75%)
Aug 25, 2014 72.70 72.80 72.03 72.06 3,600,619 -0.05(-0.07%)
Aug 22, 2014 72.37 72.49 71.80 72.11 2,652,208 -0.48(-0.66%)
Aug 21, 2014 72.14 72.71 71.93 72.59 2,857,954 +0.57(+0.79%)
Aug 20, 2014 71.63 72.11 71.56 72.03 2,766,234 -0.01(-0.01%)
Aug 19, 2014 72.37 72.41 71.74 72.04 3,778,076 -0.35(-0.48%)
Aug 18, 2014 71.37 72.37 71.36 72.38 4,274,850 +1.47(+2.07%)
Aug 15, 2014 72.04 72.20 70.72 70.91 4,615,706 -0.79(-1.10%)
Aug 14, 2014 72.22 72.23 71.34 71.71 2,557,491 -0.24(-0.33%)
Aug 13, 2014 71.52 72.14 71.27 71.94 3,595,008 +0.63(+0.89%)
Aug 12, 2014 71.05 71.49 70.65 71.31 2,919,188 +0.00(+0.00%)
Aug 11, 2014 71.22 71.72 70.71 71.31 3,761,573 +0.43(+0.61%)
Aug 08, 2014 69.77 70.93 69.54 70.88 3,833,384 +1.05(+1.50%)
Aug 07, 2014 71.22 71.36 69.60 69.83 4,999,852 -1.23(-1.73%)
Aug 06, 2014 70.57 71.26 70.42 71.05 2,952,229 +0.15(+0.21%)
Aug 05, 2014 71.01 71.34 70.54 70.90 4,919,800 -0.45(-0.63%)
Aug 04, 2014 71.08 71.52 70.79 71.36 5,186,397 +0.66(+0.93%)
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.