Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 63.54 64.03 63.33 63.96 3,350,924 +0.40(+0.63%)
Sep 26, 2013 63.34 63.76 63.08 63.56 4,060,032 +0.53(+0.84%)
Sep 25, 2013 64.13 64.24 63.01 63.03 9,326,659 -1.26(-1.96%)
Sep 24, 2013 64.02 64.88 63.63 64.29 6,392,347 +0.22(+0.35%)
Sep 23, 2013 64.29 64.72 63.79 64.06 5,489,453 -0.26(-0.40%)
Sep 20, 2013 64.69 64.69 64.02 64.32 7,176,157 -0.06(-0.09%)
Sep 19, 2013 64.89 65.19 64.26 64.38 5,415,679 -0.12(-0.18%)
Sep 18, 2013 63.69 64.58 63.45 64.50 4,964,696 +0.79(+1.25%)
Sep 17, 2013 63.16 63.86 62.99 63.71 5,126,989 +0.77(+1.22%)
Sep 16, 2013 62.97 63.20 62.72 62.94 7,471,681 +0.43(+0.69%)
Sep 13, 2013 62.55 62.83 62.35 62.51 6,493,009 -0.10(-0.17%)
Sep 12, 2013 62.07 63.06 61.39 62.61 11,535,434 +0.85(+1.38%)
Sep 11, 2013 61.20 62.21 60.48 61.76 8,033,283 +0.65(+1.07%)
Sep 10, 2013 60.41 61.17 60.37 61.11 7,618,036 +1.04(+1.73%)
Sep 09, 2013 59.84 60.12 59.61 60.07 6,517,252 +0.35(+0.59%)
Sep 06, 2013 59.28 60.01 58.82 59.71 6,262,613 +0.71(+1.21%)
Sep 05, 2013 58.44 59.25 58.39 59.00 4,053,475 +0.53(+0.90%)
Sep 04, 2013 58.48 58.88 57.92 58.47 4,275,566 -0.00(-0.01%)
Sep 03, 2013 57.41 58.61 57.26 58.48 12,133,764 +1.63(+2.87%)
Aug 30, 2013 57.59 57.68 56.62 56.85 6,527,284 -0.61(-1.06%)
Aug 29, 2013 57.26 58.01 57.26 57.46 5,313,376 +0.18(+0.32%)
Aug 28, 2013 56.83 57.52 56.79 57.27 6,283,199 +0.25(+0.44%)
Aug 27, 2013 57.05 57.46 56.83 57.02 5,872,643 -0.68(-1.18%)
Aug 26, 2013 58.70 58.70 57.64 57.70 6,252,186 -1.03(-1.75%)
Aug 23, 2013 58.35 58.77 57.97 58.73 4,912,553 +0.47(+0.81%)
Aug 22, 2013 58.44 58.44 57.86 58.26 4,178,050 +0.17(+0.29%)
Aug 21, 2013 58.12 58.87 57.97 58.09 9,905,863 -0.29(-0.50%)
Aug 20, 2013 58.26 58.63 58.06 58.38 3,182,447 +0.24(+0.41%)
Aug 19, 2013 58.08 58.72 57.92 58.15 4,137,186 +0.16(+0.27%)
Aug 16, 2013 58.00 58.55 57.82 57.99 5,153,428 -0.05(-0.09%)
Aug 15, 2013 58.52 58.60 57.75 58.04 5,663,708 -1.05(-1.78%)
Aug 14, 2013 59.62 59.76 58.91 59.09 4,198,999 -0.31(-0.53%)
Aug 13, 2013 59.73 59.73 59.11 59.41 3,455,903 +0.24(+0.41%)
Aug 12, 2013 60.00 60.00 59.02 59.16 5,586,565 -0.68(-1.13%)
Aug 09, 2013 60.72 60.72 59.81 59.84 4,215,566 -0.74(-1.22%)
Aug 08, 2013 60.88 60.97 60.17 60.58 4,831,187 -0.04(-0.07%)
Aug 07, 2013 61.25 61.25 60.50 60.62 6,227,122 -0.72(-1.17%)
Aug 06, 2013 60.24 61.62 60.03 61.34 8,658,916 +1.08(+1.80%)
Aug 05, 2013 60.15 60.58 60.07 60.26 6,267,005 -0.29(-0.48%)
Aug 02, 2013 60.43 60.69 60.07 60.55 7,165,240 -0.08(-0.13%)
Aug 01, 2013 58.04 60.94 58.04 60.63 32,355,172 +3.36(+5.86%)
Jul 31, 2013 58.58 58.74 53.19 57.27 42,740,588 +0.86(+1.53%)
Jul 30, 2013 56.25 56.65 56.19 56.41 6,426,718 +0.41(+0.74%)
Jul 29, 2013 56.17 56.37 55.77 56.00 3,482,214 -0.11(-0.19%)
Jul 26, 2013 55.96 56.25 55.62 56.11 4,101,461 -0.08(-0.14%)
Jul 25, 2013 55.74 56.45 55.73 56.18 7,757,738 +0.75(+1.35%)
Jul 24, 2013 56.12 56.28 55.31 55.43 8,263,786 -0.66(-1.17%)
Jul 23, 2013 56.64 56.73 56.05 56.09 4,956,124 -0.43(-0.76%)
Jul 22, 2013 55.85 56.64 55.63 56.52 5,715,680 +0.87(+1.56%)
Jul 19, 2013 56.17 56.37 55.59 55.65 8,783,000 -0.34(-0.60%)
Jul 18, 2013 55.91 56.35 55.77 55.99 3,717,311 +0.47(+0.84%)
Jul 17, 2013 54.69 55.67 54.68 55.52 9,827,334 +0.20(+0.36%)
Jul 16, 2013 55.93 56.08 55.28 55.32 4,970,282 -0.57(-1.02%)
Jul 15, 2013 56.21 56.28 55.72 55.89 4,592,967 -0.28(-0.50%)
Jul 12, 2013 56.35 56.45 55.94 56.17 4,795,206 -0.20(-0.36%)
Jul 11, 2013 55.98 56.43 55.58 56.38 4,958,800 +0.95(+1.71%)
Jul 10, 2013 55.68 55.82 55.10 55.43 5,681,778 -0.25(-0.45%)
Jul 09, 2013 55.69 55.95 55.28 55.68 6,312,709 +0.40(+0.73%)
Jul 08, 2013 56.02 56.54 55.26 55.28 7,516,735 -0.54(-0.96%)
Jul 05, 2013 55.34 55.81 54.97 55.81 5,828,026 +0.89(+1.61%)
Jul 03, 2013 54.33 55.06 54.33 54.93 2,599,817 +0.29(+0.54%)
Jul 02, 2013 54.53 55.19 54.32 54.63 5,980,737 -0.01(-0.03%)
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.