Indicators

MasterCard (NY: MA )

462.82 +6.07 (+1.33%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	63.45	63.94	63.24	63.87	3,355,565	+0.40(+0.63%)
Sep 26, 2013	63.25	63.67	62.99	63.47	4,065,656	+0.53(+0.84%)
Sep 25, 2013	64.04	64.15	62.92	62.94	9,339,578	-1.26(-1.96%)
Sep 24, 2013	63.93	64.79	63.54	64.20	6,401,201	+0.22(+0.35%)
Sep 23, 2013	64.20	64.63	63.71	63.98	5,497,057	-0.26(-0.40%)
Sep 20, 2013	64.60	64.60	63.93	64.23	7,186,097	-0.06(-0.09%)
Sep 19, 2013	64.80	65.10	64.17	64.29	5,423,180	-0.12(-0.18%)
Sep 18, 2013	63.60	64.49	63.36	64.41	4,971,572	+0.79(+1.25%)
Sep 17, 2013	63.07	63.77	62.90	63.62	5,134,090	+0.77(+1.22%)
Sep 16, 2013	62.88	63.12	62.63	62.85	7,482,030	+0.43(+0.69%)
Sep 13, 2013	62.46	62.74	62.26	62.42	6,502,002	-0.10(-0.17%)
Sep 12, 2013	61.99	62.97	61.31	62.53	11,551,412	+0.85(+1.38%)
Sep 11, 2013	61.12	62.12	60.40	61.68	8,044,410	+0.65(+1.07%)
Sep 10, 2013	60.32	61.08	60.29	61.03	7,628,588	+1.04(+1.73%)
Sep 09, 2013	59.76	60.03	59.53	59.99	6,526,279	+0.35(+0.59%)
Sep 06, 2013	59.20	59.92	58.74	59.63	6,271,287	+0.71(+1.21%)
Sep 05, 2013	58.36	59.16	58.31	58.92	4,059,090	+0.52(+0.90%)
Sep 04, 2013	58.40	58.79	57.84	58.39	4,281,488	-0.00(-0.01%)

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.