Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	68.86	69.46	68.69	69.08	5,038,234	+0.07(+0.10%)
Jun 27, 2014	68.18	69.21	68.12	69.01	13,238,978	+0.59(+0.87%)
Jun 26, 2014	68.88	68.90	68.22	68.42	4,344,708	-0.25(-0.37%)
Jun 25, 2014	68.22	69.15	68.20	68.67	4,056,032	+0.32(+0.47%)
Jun 24, 2014	69.66	70.32	68.21	68.35	6,321,485	-1.35(-1.94%)
Jun 23, 2014	69.19	69.86	68.82	69.71	5,211,371	+0.31(+0.45%)
Jun 20, 2014	70.07	70.53	69.09	69.40	9,933,172	-0.43(-0.62%)
Jun 19, 2014	70.59	70.91	69.67	69.83	5,851,680	-0.80(-1.13%)
Jun 18, 2014	70.47	70.71	69.95	70.63	4,061,415	+0.13(+0.19%)
Jun 17, 2014	70.65	70.92	70.09	70.50	4,428,487	-0.12(-0.17%)
Jun 16, 2014	71.08	71.25	70.42	70.62	6,032,094	-0.78(-1.09%)
Jun 13, 2014	71.19	71.59	70.64	71.40	3,398,091	+0.21(+0.29%)
Jun 12, 2014	72.38	72.53	70.94	71.19	4,080,349	-1.08(-1.50%)
Jun 11, 2014	72.36	72.80	72.13	72.27	3,627,467	-0.46(-0.63%)
Jun 10, 2014	72.15	72.92	71.99	72.73	3,611,950	-0.10(-0.14%)
Jun 06, 2014	72.40	73.22	72.30	72.84	3,317,528	+0.59(+0.82%)
Jun 05, 2014	71.76	72.56	71.59	72.25	2,850,764	+0.49(+0.68%)
Jun 04, 2014	71.75	71.95	71.29	71.76	2,972,445	-0.03(-0.04%)
Jun 03, 2014	72.17	72.40	71.68	71.79	2,785,661	-0.66(-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.