Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 58.53 58.69 53.14 57.23 42,777,512 +0.86(+1.53%)
Jul 30, 2013 56.20 56.60 56.14 56.36 6,432,270 +0.41(+0.74%)
Jul 29, 2013 56.13 56.32 55.72 55.95 3,485,222 -0.11(-0.19%)
Jul 26, 2013 55.91 56.21 55.57 56.06 4,105,004 -0.08(-0.14%)
Jul 25, 2013 55.69 56.41 55.68 56.14 7,764,440 +0.75(+1.35%)
Jul 24, 2013 56.07 56.23 55.26 55.39 8,270,924 -0.66(-1.17%)
Jul 23, 2013 56.59 56.69 56.01 56.04 4,960,405 -0.43(-0.76%)
Jul 22, 2013 55.81 56.59 55.58 56.47 5,720,618 +0.87(+1.56%)
Jul 19, 2013 56.12 56.32 55.54 55.61 8,790,587 -0.34(-0.60%)
Jul 18, 2013 55.86 56.30 55.72 55.94 3,720,523 +0.47(+0.84%)
Jul 17, 2013 54.64 55.62 54.63 55.47 9,835,823 +0.20(+0.36%)
Jul 16, 2013 55.88 56.04 55.24 55.27 4,974,576 -0.57(-1.02%)
Jul 15, 2013 56.16 56.23 55.67 55.84 4,596,934 -0.28(-0.50%)
Jul 12, 2013 56.30 56.40 55.89 56.12 4,799,349 -0.20(-0.36%)
Jul 11, 2013 55.93 56.38 55.53 56.33 4,963,084 +0.95(+1.71%)
Jul 10, 2013 55.63 55.78 55.05 55.38 5,686,686 -0.25(-0.45%)
Jul 09, 2013 55.64 55.90 55.23 55.63 6,318,162 +0.40(+0.73%)
Jul 08, 2013 55.97 56.49 55.22 55.23 7,523,228 -0.54(-0.96%)
Jul 05, 2013 55.29 55.77 54.92 55.77 5,833,061 +0.84(+1.52%)
Jul 03, 2013 54.33 55.07 54.33 54.93 2,599,666 +0.29(+0.54%)
Jul 02, 2013 54.53 55.19 54.32 54.64 5,980,390 -0.01(-0.03%)
Jul 01, 2013 54.22 55.29 54.12 54.65 9,106,016 +0.82(+1.52%)
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%)
Jun 03, 2013 53.54 53.97 53.29 53.97 6,211,969 +0.53(+0.99%)
May 31, 2013 53.90 54.41 53.38 53.44 6,516,828 -0.55(-1.03%)
May 30, 2013 53.75 54.60 53.60 53.99 4,037,096 +0.30(+0.55%)
May 29, 2013 53.63 54.00 53.46 53.70 3,742,738 -0.26(-0.47%)
May 28, 2013 54.35 54.84 53.95 53.95 5,026,692 +0.40(+0.75%)
May 24, 2013 53.11 53.68 52.79 53.55 4,171,704 +0.16(+0.30%)
May 23, 2013 53.39 54.07 53.26 53.39 6,910,387 -0.65(-1.21%)
May 22, 2013 55.01 55.13 53.99 54.04 5,988,052 -0.76(-1.39%)
May 21, 2013 54.78 55.19 54.58 54.81 4,180,860 +0.14(+0.26%)
May 20, 2013 54.65 55.15 54.54 54.66 4,765,789 -0.13(-0.25%)
May 17, 2013 53.82 54.82 53.62 54.80 6,663,890 +1.37(+2.57%)
May 16, 2013 53.68 53.76 53.43 53.43 4,704,151 -0.40(-0.73%)
May 15, 2013 53.45 53.88 53.34 53.82 6,994,648 +1.74(+3.33%)
May 13, 2013 51.82 52.33 51.82 52.09 3,671,976 +0.07(+0.13%)
May 10, 2013 51.90 52.25 50.02 52.02 4,982,556 +0.30(+0.59%)
May 09, 2013 51.82 52.12 51.53 51.72 4,681,378 -0.17(-0.33%)
May 08, 2013 51.65 52.00 51.38 51.89 4,682,221 +0.23(+0.45%)
May 07, 2013 51.36 51.72 51.11 51.66 4,623,230 +0.33(+0.64%)
May 06, 2013 51.88 52.17 51.26 51.33 6,469,522 -0.55(-1.05%)
May 03, 2013 51.70 52.13 51.12 51.87 8,475,009 +0.75(+1.47%)
May 02, 2013 50.23 51.29 50.20 51.12 10,105,067 +0.54(+1.06%)
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.