Indicators

MasterCard (NY: MA )

460.16 +0.34 (+0.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	73.41	73.85	72.24	72.96	6,305,113	-0.04(-0.05%)
Feb 27, 2014	72.61	73.23	72.29	73.00	5,252,980	+0.38(+0.52%)
Feb 26, 2014	72.13	72.67	71.92	72.62	7,919,407	+0.58(+0.81%)
Feb 25, 2014	71.35	72.26	70.90	72.04	7,919,445	+0.73(+1.03%)
Feb 24, 2014	71.00	72.24	70.98	71.31	8,460,056	+0.24(+0.34%)
Feb 21, 2014	71.22	71.68	70.88	71.07	6,979,101	-0.15(-0.21%)
Feb 20, 2014	72.17	72.17	70.27	71.22	9,275,865	-0.74(-1.03%)
Feb 19, 2014	72.61	73.23	71.84	71.96	6,425,541	-0.79(-1.08%)
Feb 18, 2014	73.66	73.69	72.47	72.75	6,189,336	+0.09(+0.13%)
Feb 14, 2014	71.89	72.65	72.65	72.65	5,040,465	+0.81(+1.12%)
Feb 13, 2014	70.86	71.95	70.53	71.84	5,232,335	+0.53(+0.74%)
Feb 12, 2014	71.76	72.22	71.04	71.32	5,085,823	-0.21(-0.29%)
Feb 11, 2014	72.10	72.13	71.35	71.53	5,669,995	-0.15(-0.21%)
Feb 10, 2014	71.97	72.61	71.21	71.68	5,204,057	+0.04(+0.05%)
Feb 07, 2014	71.04	72.22	70.53	71.64	9,109,270	+1.32(+1.88%)
Feb 06, 2014	68.75	70.32	68.66	70.31	7,245,628	+1.93(+2.83%)
Feb 05, 2014	68.31	69.00	67.70	68.38	8,274,492	-0.26(-0.38%)
Feb 04, 2014	69.68	69.79	68.34	68.64	12,119,126	-0.74(-1.07%)

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.