Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	53.34	53.84	53.08	53.84	11,093,521	+0.36(+0.67%)
Jun 27, 2013	53.56	54.11	53.41	53.48	6,340,825	+0.06(+0.12%)
Jun 26, 2013	53.23	53.67	52.83	53.41	5,704,589	+0.51(+0.96%)
Jun 25, 2013	53.16	53.19	52.63	52.91	8,869,016	+0.19(+0.35%)
Jun 24, 2013	52.79	53.37	52.49	52.72	10,059,148	-1.00(-1.86%)
Jun 21, 2013	54.28	54.34	53.31	53.72	12,995,165	+0.05(+0.10%)
Jun 20, 2013	54.31	54.89	53.62	53.67	9,832,947	-1.28(-2.33%)
Jun 19, 2013	54.87	55.47	54.85	54.95	8,175,442	+0.18(+0.34%)
Jun 18, 2013	54.50	54.81	54.37	54.76	5,863,816	+0.58(+1.08%)
Jun 17, 2013	53.80	54.44	53.80	54.18	7,733,702	+0.66(+1.23%)
Jun 14, 2013	53.79	53.86	53.34	53.52	6,648,448	-0.24(-0.45%)
Jun 13, 2013	52.25	53.93	52.20	53.76	9,183,692	+1.48(+2.82%)
Jun 12, 2013	52.92	52.96	52.29	52.29	6,206,025	-0.23(-0.44%)
Jun 11, 2013	52.68	52.97	52.48	52.52	4,624,500	-0.50(-0.94%)
Jun 10, 2013	53.19	53.33	52.73	53.02	4,392,142	-0.04(-0.08%)
Jun 07, 2013	53.20	53.36	52.82	53.06	7,646,229	+0.12(+0.23%)
Jun 06, 2013	52.27	52.96	52.21	52.94	4,694,536	+0.50(+0.96%)
Jun 05, 2013	52.95	53.25	52.41	52.44	5,783,995	-0.81(-1.52%)
Jun 04, 2013	53.93	54.06	52.85	53.25	6,893,003	-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.