MasterCard (NY: MA )

323.50 +5.21 (+1.64%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 73.24 73.88 73.06 73.47 4,737,024 +0.07(+0.10%)
Jun 27, 2014 72.52 73.61 72.45 73.40 12,447,487 +0.63(+0.87%)
Jun 26, 2014 73.26 73.28 72.56 72.77 4,084,960 -0.27(-0.37%)
Jun 25, 2014 72.56 73.55 72.54 73.04 3,813,543 +0.34(+0.47%)
Jun 24, 2014 74.09 74.79 72.55 72.70 5,943,556 -1.44(-1.94%)
Jun 23, 2014 73.59 74.30 73.20 74.14 4,899,810 +0.33(+0.45%)
Jun 20, 2014 74.53 75.01 73.48 73.81 9,339,318 -0.46(-0.62%)
Jun 19, 2014 75.08 75.42 74.10 74.27 5,501,838 -0.85(-1.13%)
Jun 18, 2014 74.95 75.21 74.40 75.12 3,818,604 +0.14(+0.19%)
Jun 17, 2014 75.14 75.43 74.55 74.98 4,163,731 -0.13(-0.17%)
Jun 16, 2014 75.60 75.78 74.90 75.11 5,671,466 -0.83(-1.09%)
Jun 13, 2014 75.72 76.14 75.13 75.94 3,194,937 +0.22(+0.29%)
Jun 12, 2014 76.98 77.14 75.46 75.72 3,836,406 -1.15(-1.50%)
Jun 11, 2014 76.96 77.43 76.72 76.87 3,410,600 -0.49(-0.63%)
Jun 10, 2014 76.74 77.56 76.57 77.36 3,396,010 -0.11(-0.14%)
Jun 06, 2014 77.00 77.88 76.90 77.47 3,119,190 +0.63(+0.82%)
Jun 05, 2014 76.32 77.17 76.14 76.84 2,680,332 +0.52(+0.68%)
Jun 04, 2014 76.31 76.53 75.82 76.32 2,794,738 -0.03(-0.04%)
Jun 03, 2014 76.76 77.00 76.24 76.35 2,619,121 -0.70(-0.91%)
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.