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 (%)
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%)
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.