MasterCard (NY: MA )

323.23 +4.94 (+1.55%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 87.18 86.16 86.16 86.16 2,861,700 -0.81(-0.93%)
Dec 30, 2014 87.35 87.75 86.51 86.97 2,492,995 -0.71(-0.81%)
Dec 29, 2014 87.64 88.49 87.50 87.68 2,376,172 -0.09(-0.10%)
Dec 26, 2014 87.90 88.07 87.52 87.77 1,508,390 +0.00(+0.00%)
Dec 24, 2014 87.70 87.77 87.77 87.77 1,219,500 +0.14(+0.16%)
Dec 23, 2014 87.46 87.85 86.75 87.63 2,750,118 +0.80(+0.92%)
Dec 22, 2014 86.75 86.97 86.21 86.83 2,561,596 +0.39(+0.45%)
Dec 19, 2014 86.98 87.29 86.14 86.44 6,261,959 -0.48(-0.55%)
Dec 18, 2014 86.12 86.92 85.40 86.92 6,435,658 +2.19(+2.58%)
Dec 17, 2014 82.79 84.87 82.40 84.73 6,423,644 +2.09(+2.53%)
Dec 16, 2014 83.72 84.97 82.05 82.64 6,970,168 -1.97(-2.33%)
Dec 15, 2014 85.14 85.29 83.54 84.61 4,922,081 +0.48(+0.57%)
Dec 12, 2014 86.57 87.32 84.11 84.13 6,646,804 -3.56(-4.06%)
Dec 11, 2014 86.76 88.18 86.75 87.69 4,078,365 +1.36(+1.58%)
Dec 10, 2014 87.53 88.03 86.21 86.33 3,284,872 -1.51(-1.72%)
Dec 09, 2014 86.57 88.05 86.40 87.84 3,741,436 -0.20(-0.23%)
Dec 08, 2014 89.04 89.56 87.88 88.04 4,473,905 -1.04(-1.17%)
Dec 05, 2014 89.87 89.87 88.90 89.08 3,739,922 +0.31(+0.35%)
Dec 04, 2014 88.38 89.44 88.14 88.77 3,528,011 +0.45(+0.51%)
Dec 03, 2014 88.21 89.24 87.68 88.32 6,085,831 +0.63(+0.72%)
Dec 02, 2014 87.91 87.95 86.54 87.69 5,450,597 +0.23(+0.26%)
Dec 01, 2014 86.56 88.16 86.35 87.46 4,988,406 +0.17(+0.19%)
Nov 28, 2014 87.00 87.89 86.68 87.29 2,452,793 +0.73(+0.84%)
Nov 26, 2014 86.26 86.56 86.56 86.56 3,327,600 +0.22(+0.25%)
Nov 25, 2014 85.10 86.74 85.08 86.34 5,618,012 +1.35(+1.59%)
Nov 24, 2014 84.82 85.19 84.65 84.99 3,926,719 +0.27(+0.32%)
Nov 21, 2014 85.74 85.88 84.21 84.72 4,969,498 +0.12(+0.14%)
Nov 20, 2014 83.50 84.85 83.29 84.60 3,452,143 +0.32(+0.38%)
Nov 19, 2014 83.70 84.49 83.41 84.28 2,500,987 +0.38(+0.45%)
Nov 18, 2014 83.25 84.24 83.18 83.90 3,142,702 +0.70(+0.84%)
Nov 17, 2014 83.80 84.26 83.17 83.20 3,368,412 -0.85(-1.01%)
Nov 14, 2014 84.32 84.34 83.64 84.05 2,224,214 -0.15(-0.18%)
Nov 13, 2014 84.54 84.74 83.75 84.20 3,096,497 -0.15(-0.18%)
Nov 12, 2014 83.76 84.68 83.33 84.35 3,120,978 -0.24(-0.28%)
Nov 11, 2014 84.98 85.12 84.25 84.59 2,679,887 -0.26(-0.31%)
Nov 10, 2014 84.72 85.11 84.21 84.85 4,525,125 +0.05(+0.06%)
Nov 07, 2014 85.94 85.94 84.59 84.80 4,925,988 -0.95(-1.11%)
Nov 06, 2014 86.00 86.38 85.49 85.75 5,147,915 -0.24(-0.28%)
Nov 05, 2014 84.50 86.40 84.38 85.99 7,996,717 +2.00(+2.38%)
Nov 04, 2014 83.86 84.21 82.70 83.99 5,977,170 -0.14(-0.17%)
Nov 03, 2014 83.82 84.34 83.82 84.13 6,661,323 +0.38(+0.45%)
Oct 31, 2014 83.21 84.83 83.20 83.75 11,664,880 +0.62(+0.75%)
Oct 30, 2014 78.35 83.22 78.30 83.13 16,288,751 +7.14(+9.40%)
Oct 29, 2014 76.19 76.87 75.58 75.99 6,205,346 -0.01(-0.01%)
Oct 28, 2014 74.54 76.01 74.47 76.00 4,998,935 +1.89(+2.55%)
Oct 27, 2014 74.00 74.00 74.00 74.11 3,407,745 +0.11(+0.15%)
Oct 24, 2014 73.84 74.08 73.39 74.00 3,374,394 -0.09(-0.12%)
Oct 23, 2014 74.10 74.66 73.77 74.09 3,604,101 +0.87(+1.19%)
Oct 22, 2014 74.11 74.36 73.18 73.22 4,155,495 -0.94(-1.27%)
Oct 21, 2014 72.87 74.28 72.55 74.16 4,556,389 +2.12(+2.94%)
Oct 20, 2014 71.21 72.06 71.14 72.04 3,281,644 +0.48(+0.67%)
Oct 17, 2014 71.70 72.16 70.86 71.56 5,888,523 +0.70(+0.99%)
Oct 16, 2014 70.08 71.49 69.85 70.86 9,417,977 -0.44(-0.62%)
Oct 15, 2014 69.96 71.73 69.66 71.30 11,601,988 +0.30(+0.42%)
Oct 14, 2014 70.04 71.67 70.00 71.00 8,181,181 +1.22(+1.75%)
Oct 13, 2014 70.59 71.21 69.64 69.78 6,039,974 -0.72(-1.02%)
Oct 10, 2014 71.80 72.30 70.50 70.50 5,982,544 -1.33(-1.85%)
Oct 09, 2014 73.98 73.98 71.81 71.83 5,791,462 -2.23(-3.01%)
Oct 08, 2014 72.75 74.07 72.48 74.06 4,120,848 +1.12(+1.54%)
Oct 07, 2014 74.10 74.32 72.94 72.94 5,842,069 -1.57(-2.11%)
Oct 06, 2014 74.62 74.78 74.39 74.51 4,787,681 +0.18(+0.24%)
Oct 03, 2014 74.05 74.63 73.90 74.33 5,344,065 +0.91(+1.24%)
Oct 02, 2014 72.87 73.73 72.59 73.42 5,607,133 +0.10(+0.14%)
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.