Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 82.15 82.99 81.85 82.42 2,597,574 +0.69(+0.84%)
Nov 26, 2014 81.45 81.74 81.74 81.74 3,524,018 +0.21(+0.25%)
Nov 25, 2014 80.36 81.91 80.33 81.53 5,949,626 +1.27(+1.59%)
Nov 24, 2014 80.09 80.44 79.93 80.25 4,158,501 +0.25(+0.32%)
Nov 21, 2014 80.96 81.09 79.52 80.00 5,262,832 +0.11(+0.14%)
Nov 20, 2014 78.85 80.12 78.64 79.88 3,655,912 +0.30(+0.38%)
Nov 19, 2014 79.03 79.78 78.76 79.58 2,648,612 +0.36(+0.45%)
Nov 18, 2014 78.61 79.54 78.54 79.22 3,328,206 +0.66(+0.84%)
Nov 17, 2014 79.13 79.56 78.53 78.56 3,567,239 -0.80(-1.01%)
Nov 14, 2014 79.62 79.64 78.98 79.37 2,355,502 -0.14(-0.18%)
Nov 13, 2014 79.83 80.02 79.08 79.51 3,279,274 -0.14(-0.18%)
Nov 12, 2014 79.09 79.96 78.69 79.65 3,305,200 -0.23(-0.28%)
Nov 11, 2014 80.24 80.38 79.55 79.88 2,838,072 -0.25(-0.31%)
Nov 10, 2014 80.00 80.37 79.52 80.12 4,792,229 +0.05(+0.06%)
Nov 07, 2014 81.15 81.15 79.88 80.07 5,216,754 -0.90(-1.11%)
Nov 06, 2014 81.21 81.57 80.72 80.97 5,451,781 -0.23(-0.28%)
Nov 05, 2014 79.79 81.58 79.68 81.20 8,468,739 +1.89(+2.38%)
Nov 04, 2014 79.19 79.52 78.09 79.31 6,329,984 -0.13(-0.17%)
Nov 03, 2014 79.15 79.64 79.15 79.44 7,054,521 +0.36(+0.45%)
Oct 31, 2014 78.57 80.10 78.56 79.08 12,353,423 +0.59(+0.75%)
Oct 30, 2014 73.98 78.58 73.94 78.50 17,250,228 +6.74(+9.40%)
Oct 29, 2014 71.94 72.59 71.37 71.75 6,571,629 -0.01(-0.01%)
Oct 28, 2014 70.39 71.77 70.32 71.76 5,294,007 +1.78(+2.55%)
Oct 27, 2014 69.88 69.88 69.88 69.98 3,608,894 +0.10(+0.15%)
Oct 24, 2014 69.72 69.95 69.30 69.88 3,573,574 -0.08(-0.12%)
Oct 23, 2014 69.97 70.50 69.66 69.96 3,816,840 +0.82(+1.19%)
Oct 22, 2014 69.98 70.22 69.10 69.14 4,400,781 -0.89(-1.27%)
Oct 21, 2014 68.81 70.14 68.51 70.03 4,825,339 +2.00(+2.94%)
Oct 20, 2014 67.24 68.04 67.17 68.02 3,475,349 +0.45(+0.67%)
Oct 17, 2014 67.70 68.14 66.91 67.57 6,236,105 +0.66(+0.99%)
Oct 16, 2014 66.17 67.51 65.96 66.91 9,973,892 -0.42(-0.62%)
Oct 15, 2014 66.06 67.73 65.78 67.33 12,286,819 +0.28(+0.42%)
Oct 14, 2014 66.14 67.67 66.10 67.04 8,664,092 +1.15(+1.75%)
Oct 13, 2014 66.66 67.24 65.76 65.89 6,396,495 -0.68(-1.02%)
Oct 10, 2014 67.80 68.27 66.57 66.57 6,335,675 -1.26(-1.85%)
Oct 09, 2014 69.86 69.86 67.81 67.83 6,133,314 -2.11(-3.01%)
Oct 08, 2014 68.70 69.94 68.44 69.93 4,364,089 +1.06(+1.54%)
Oct 07, 2014 69.97 70.18 68.87 68.87 6,186,909 -1.38(-1.96%)
Oct 06, 2014 70.36 70.51 70.14 70.25 5,077,780 +0.17(+0.24%)
Oct 03, 2014 69.82 70.37 69.68 70.08 5,667,877 +0.86(+1.24%)
Oct 02, 2014 68.71 69.52 68.44 69.23 5,946,885 +0.09(+0.14%)
Oct 01, 2014 69.60 69.94 68.90 69.13 7,026,500 -0.57(-0.81%)
Sep 30, 2014 70.22 71.01 69.70 69.70 9,921,643 -0.57(-0.81%)
Sep 29, 2014 69.91 70.61 69.57 70.26 4,142,578 -0.51(-0.72%)
Sep 26, 2014 70.48 70.88 70.24 70.77 3,995,922 +0.32(+0.45%)
Sep 25, 2014 72.17 72.26 70.45 70.45 5,313,906 -2.20(-3.02%)
Sep 24, 2014 71.38 72.65 71.23 72.65 3,842,861 +1.45(+2.04%)
Sep 23, 2014 71.64 71.89 71.19 71.20 4,150,287 -0.61(-0.85%)
Sep 22, 2014 72.85 72.94 71.73 71.81 3,641,923 -1.06(-1.45%)
Sep 19, 2014 73.49 73.89 72.83 72.86 9,007,189 -0.49(-0.67%)
Sep 18, 2014 72.26 73.36 71.87 73.36 6,140,938 +1.49(+2.07%)
Sep 17, 2014 72.49 72.51 71.16 71.87 5,885,673 -0.35(-0.48%)
Sep 16, 2014 71.33 72.41 70.66 72.21 5,165,522 +1.27(+1.79%)
Sep 15, 2014 70.89 71.07 70.51 70.94 4,297,106 -0.22(-0.30%)
Sep 12, 2014 71.36 71.72 70.65 71.16 4,497,547 -0.14(-0.20%)
Sep 11, 2014 71.96 72.08 71.10 71.30 4,956,752 -0.97(-1.34%)
Sep 10, 2014 71.74 72.53 71.54 72.27 4,441,872 +0.55(+0.76%)
Sep 09, 2014 71.90 72.14 71.37 71.72 4,396,354 -0.15(-0.21%)
Sep 08, 2014 72.21 72.46 71.56 71.87 3,017,987 -0.59(-0.82%)
Sep 05, 2014 71.84 72.53 71.53 72.47 3,703,742 +0.45(+0.63%)
Sep 04, 2014 71.69 72.43 71.66 72.02 2,842,752 +0.41(+0.58%)
Sep 03, 2014 71.26 71.84 71.40 71.60 3,044,552 +0.34(+0.48%)
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.