MasterCard (NY: MA )

351.29 +2.65 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 71.53 72.93 67.97 71.69 24,549,016 -3.86(-5.12%)
Jan 30, 2014 76.21 76.31 74.12 75.56 9,168,034 +1.95(+2.65%)
Jan 29, 2014 74.07 74.52 72.95 73.61 8,029,866 -1.07(-1.43%)
Jan 28, 2014 72.66 74.92 72.54 74.68 8,164,356 +2.63(+3.66%)
Jan 27, 2014 74.79 74.82 71.00 72.04 14,467,636 -2.33(-3.13%)
Jan 24, 2014 77.47 77.66 74.36 74.37 10,071,922 -3.65(-4.67%)
Jan 23, 2014 79.38 79.39 77.60 78.02 6,954,821 -0.89(-1.13%)
Jan 22, 2014 77.88 79.48 77.68 78.91 7,599,479 -696.44(-89.82%)
Jan 21, 2014 779.65 783.01 771.14 775.35 10,664,945 +0.06(+0.01%)
Jan 17, 2014 781.53 775.30 775.30 775.30 14,071,436 -6.71(-0.86%)
Jan 16, 2014 781.36 784.36 779.09 782.00 524,015 +2.02(+0.26%)
Jan 15, 2014 781.63 786.06 777.97 779.99 818,079 +1.57(+0.20%)
Jan 14, 2014 769.99 779.61 761.77 778.41 1,147,280 +11.09(+1.45%)
Jan 13, 2014 791.44 793.85 765.08 767.32 1,303,439 -23.46(-2.97%)
Jan 10, 2014 802.22 802.83 787.78 790.78 867,054 -8.37(-1.05%)
Jan 09, 2014 795.74 799.76 792.22 799.15 741,481 +6.40(+0.81%)
Jan 08, 2014 793.20 799.54 791.96 792.75 725,917 -0.24(-0.03%)
Jan 07, 2014 787.22 794.97 787.21 792.98 801,719 +10.89(+1.39%)
Jan 06, 2014 787.08 788.89 780.17 782.09 742,184 -3.90(-0.50%)
Jan 03, 2014 789.14 790.71 781.44 785.99 680,637 -3.15(-0.40%)
Jan 02, 2014 792.23 792.76 785.32 789.14 762,234 -1.25(-0.16%)
Dec 31, 2013 794.09 790.39 790.39 790.39 7,144,452 +2.04(+0.26%)
Dec 30, 2013 785.33 793.66 783.85 788.34 746,983 +5.14(+0.66%)
Dec 27, 2013 777.65 783.65 775.80 783.21 603,886 +5.65(+0.73%)
Dec 26, 2013 771.08 777.56 770.24 777.56 627,510 +8.23(+1.07%)
Dec 24, 2013 770.58 771.80 767.29 769.33 427,838 -1.80(-0.23%)
Dec 23, 2013 780.55 781.09 768.72 771.12 945,660 -1.85(-0.24%)
Dec 20, 2013 764.88 778.79 763.50 772.97 1,391,094 +11.04(+1.45%)
Dec 19, 2013 758.73 765.55 755.92 761.93 1,000,948 +3.14(+0.41%)
Dec 18, 2013 754.82 760.16 746.08 758.79 1,103,852 +3.89(+0.52%)
Dec 17, 2013 756.65 760.19 753.16 754.90 1,015,701 +1.14(+0.15%)
Dec 16, 2013 750.98 757.27 748.99 753.76 790,416 +8.31(+1.11%)
Dec 13, 2013 743.12 749.07 741.19 745.46 722,141 +5.14(+0.69%)
Dec 12, 2013 748.33 748.80 739.18 740.32 1,064,420 -7.60(-1.02%)
Dec 11, 2013 750.92 758.38 746.88 747.92 2,692,529 +25.51(+3.53%)
Dec 10, 2013 718.00 727.61 717.58 722.41 600,730 +4.49(+0.63%)
Dec 09, 2013 721.74 725.13 717.11 717.92 459,624 +0.37(+0.05%)
Dec 06, 2013 716.86 718.67 712.11 717.55 349,899 +6.59(+0.93%)
Dec 05, 2013 709.77 714.17 706.71 710.96 366,090 +3.15(+0.45%)
Dec 04, 2013 711.43 713.08 703.92 707.80 534,424 -5.61(-0.79%)
Dec 03, 2013 712.28 714.42 706.93 713.41 442,281 -1.91(-0.27%)
Dec 02, 2013 719.76 722.54 713.32 715.33 442,345 -4.44(-0.62%)
Nov 29, 2013 720.35 723.73 718.82 719.76 252,390 +0.39(+0.05%)
Nov 27, 2013 719.94 723.24 715.31 719.38 274,431 +3.18(+0.44%)
Nov 26, 2013 716.09 723.87 714.27 716.20 530,634 +0.52(+0.07%)
Nov 25, 2013 718.21 718.52 711.81 715.68 471,586 +1.93(+0.27%)
Nov 22, 2013 707.19 715.09 706.24 713.75 401,282 +7.05(+1.00%)
Nov 21, 2013 704.65 709.15 704.65 706.70 389,475 +1.01(+0.14%)
Nov 20, 2013 707.64 713.31 703.34 705.69 321,930 -0.96(-0.14%)
Nov 19, 2013 713.79 716.63 704.82 706.65 332,310 -7.19(-1.01%)
Nov 18, 2013 713.06 718.71 710.68 713.84 734,501 +2.17(+0.30%)
Nov 15, 2013 703.43 712.90 703.43 711.67 512,021 +8.26(+1.17%)
Nov 14, 2013 695.35 703.86 694.93 703.42 357,684 +5.54(+0.79%)
Nov 12, 2013 699.58 700.74 692.06 697.88 477,691 -3.29(-0.47%)
Nov 11, 2013 694.50 703.31 692.73 701.17 430,022 +6.33(+0.91%)
Nov 08, 2013 681.62 694.87 681.62 694.84 486,727 +12.44(+1.82%)
Nov 07, 2013 697.58 697.76 680.80 682.40 500,782 -11.87(-1.71%)
Nov 06, 2013 698.18 698.52 690.70 694.28 515,345 -2.37(-0.34%)
Nov 05, 2013 688.07 698.41 684.21 696.65 630,036 +7.55(+1.10%)
Nov 04, 2013 698.50 699.91 687.06 689.10 482,882 -8.59(-1.23%)
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.