Indicators

MasterCard (NY: MA )

456.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	82.04	82.88	81.74	82.31	2,601,172	+0.69(+0.84%)
Nov 26, 2014	81.34	81.62	81.62	81.62	3,528,899	+0.21(+0.25%)
Nov 25, 2014	80.25	81.79	80.22	81.41	5,957,867	+1.27(+1.59%)
Nov 24, 2014	79.98	80.33	79.82	80.14	4,164,261	+0.25(+0.32%)
Nov 21, 2014	80.85	80.98	79.41	79.89	5,270,122	+0.11(+0.14%)
Nov 20, 2014	78.74	80.01	78.54	79.77	3,660,976	+0.30(+0.38%)
Nov 19, 2014	78.93	79.67	78.65	79.47	2,652,281	+0.36(+0.45%)
Nov 18, 2014	78.50	79.43	78.44	79.11	3,332,816	+0.66(+0.84%)
Nov 17, 2014	79.02	79.45	78.43	78.45	3,572,180	-0.80(-1.01%)
Nov 14, 2014	79.51	79.53	78.87	79.26	2,358,765	-0.14(-0.18%)
Nov 13, 2014	79.72	79.91	78.97	79.40	3,283,816	-0.14(-0.18%)
Nov 12, 2014	78.98	79.85	78.58	79.54	3,309,778	-0.23(-0.28%)
Nov 11, 2014	80.13	80.26	79.44	79.76	2,842,003	-0.25(-0.31%)
Nov 10, 2014	79.89	80.26	79.41	80.01	4,798,867	+0.05(+0.06%)
Nov 07, 2014	81.04	81.04	79.76	79.96	5,223,980	-0.90(-1.11%)
Nov 06, 2014	81.09	81.45	80.61	80.86	5,459,332	-0.23(-0.28%)
Nov 05, 2014	79.68	81.47	79.57	81.08	8,480,470	+1.89(+2.38%)
Nov 04, 2014	79.08	79.41	77.98	79.20	6,338,752	-0.13(-0.17%)

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.