Skip to main content

MasterCard (NY: MA )

479.69 +1.74 (+0.36%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2013 54.22 55.29 54.12 54.65 9,106,544 +0.82(+1.52%)
Jun 28, 2013 53.33 53.83 53.08 53.83 11,094,165 +0.36(+0.67%)
Jun 27, 2013 53.55 54.11 53.41 53.47 6,341,193 +0.06(+0.12%)
Jun 26, 2013 53.22 53.67 52.83 53.41 5,704,920 +0.51(+0.96%)
Jun 25, 2013 53.15 53.19 52.63 52.90 8,869,531 +0.19(+0.35%)
Jun 24, 2013 52.79 53.37 52.49 52.72 10,059,732 -1.00(-1.86%)
Jun 21, 2013 54.27 54.34 53.31 53.72 12,995,919 +0.05(+0.10%)
Jun 20, 2013 54.31 54.88 53.62 53.67 9,833,518 -1.28(-2.33%)
Jun 19, 2013 54.87 55.46 54.84 54.94 8,175,917 +0.18(+0.34%)
Jun 18, 2013 54.49 54.81 54.37 54.76 5,864,157 +0.58(+1.08%)
Jun 17, 2013 53.79 54.44 53.79 54.18 7,734,151 +0.66(+1.23%)
Jun 14, 2013 53.79 53.86 53.34 53.52 6,648,834 -0.24(-0.45%)
Jun 13, 2013 52.25 53.93 52.20 53.76 9,184,225 +1.47(+2.82%)
Jun 12, 2013 52.92 52.95 52.28 52.28 6,206,385 -0.23(-0.44%)
Jun 11, 2013 52.68 52.97 52.47 52.52 4,624,769 -0.50(-0.94%)
Jun 10, 2013 53.19 53.33 52.72 53.02 4,392,397 -0.04(-0.08%)
Jun 07, 2013 53.20 53.35 52.82 53.06 7,646,673 +0.12(+0.23%)
Jun 06, 2013 52.26 52.96 52.20 52.94 4,694,809 +0.50(+0.96%)
Jun 05, 2013 52.94 53.24 52.41 52.43 5,784,331 -0.81(-1.52%)
Jun 04, 2013 53.92 54.06 52.85 53.24 6,893,403 -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.