Indicators

MasterCard (NY: MA )

455.18 -4.98 (-1.08%)

Streaming Delayed Price Updated: 3:32 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	53.26	53.76	53.01	53.76	11,109,531	+0.36(+0.67%)
Jun 27, 2013	53.48	54.03	53.34	53.40	6,349,977	+0.06(+0.12%)
Jun 26, 2013	53.15	53.59	52.76	53.34	5,712,822	+0.51(+0.96%)
Jun 25, 2013	53.08	53.12	52.55	52.83	8,881,816	+0.19(+0.35%)
Jun 24, 2013	52.72	53.30	52.41	52.64	10,073,666	-1.00(-1.86%)
Jun 21, 2013	54.20	54.26	53.23	53.65	13,013,920	+0.05(+0.10%)
Jun 20, 2013	54.24	54.81	53.54	53.59	9,847,139	-1.28(-2.33%)
Jun 19, 2013	54.79	55.39	54.77	54.87	8,187,241	+0.18(+0.34%)
Jun 18, 2013	54.42	54.73	54.29	54.69	5,872,279	+0.58(+1.08%)
Jun 17, 2013	53.72	54.36	53.72	54.10	7,744,864	+0.66(+1.23%)
Jun 14, 2013	53.71	53.78	53.26	53.45	6,658,043	-0.24(-0.45%)
Jun 13, 2013	52.17	53.86	52.13	53.69	9,196,947	+1.47(+2.82%)
Jun 12, 2013	52.85	52.88	52.21	52.21	6,214,982	-0.23(-0.44%)
Jun 11, 2013	52.60	52.89	52.40	52.44	4,631,174	-0.50(-0.94%)
Jun 10, 2013	53.11	53.25	52.65	52.94	4,398,481	-0.04(-0.08%)
Jun 07, 2013	53.13	53.28	52.74	52.99	7,657,265	+0.12(+0.23%)
Jun 06, 2013	52.19	52.88	52.13	52.86	4,701,312	+0.50(+0.96%)
Jun 05, 2013	52.87	53.17	52.33	52.36	5,792,342	-0.81(-1.52%)
Jun 04, 2013	53.85	53.98	52.77	53.17	6,902,951	-0.72(-1.34%)

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.