Indicators

MasterCard (NY: MA )

454.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	79.39	80.12	76.99	77.50	14,111,655	+0.61(+0.80%)
Jan 29, 2015	75.87	77.05	75.44	76.89	6,627,592	+0.60(+0.79%)
Jan 28, 2015	78.73	78.94	76.22	76.28	5,362,249	-0.97(-1.26%)
Jan 27, 2015	78.05	78.24	76.49	77.25	5,807,004	-1.73(-2.19%)
Jan 26, 2015	79.64	80.02	78.29	78.98	5,758,274	-0.75(-0.94%)
Jan 23, 2015	79.63	80.15	79.17	79.73	5,305,218	+0.01(+0.01%)
Jan 22, 2015	78.76	79.86	77.94	79.72	5,075,705	+0.62(+0.79%)
Jan 21, 2015	79.15	79.69	78.70	79.10	3,808,779	-0.51(-0.64%)
Jan 20, 2015	79.73	80.20	78.60	79.61	3,747,697	+0.43(+0.55%)
Jan 16, 2015	77.52	79.23	77.31	79.17	5,042,160	+1.46(+1.88%)
Jan 15, 2015	79.17	79.48	77.64	77.71	4,582,428	-1.14(-1.45%)
Jan 14, 2015	77.47	78.87	77.32	78.85	5,381,246	-0.09(-0.11%)
Jan 13, 2015	79.45	80.53	78.17	78.94	4,473,085	+0.18(+0.23%)
Jan 12, 2015	79.75	80.16	78.33	78.76	4,265,604	-1.02(-1.28%)
Jan 09, 2015	81.22	81.25	79.74	79.78	4,850,066	-1.03(-1.27%)
Jan 08, 2015	80.49	80.89	80.33	80.81	5,476,625	+1.24(+1.56%)
Jan 07, 2015	79.46	79.63	78.48	79.57	6,188,501	+1.22(+1.56%)
Jan 06, 2015	78.89	79.00	77.13	78.35	8,156,611	-0.17(-0.22%)
Jan 05, 2015	80.42	80.48	78.31	78.52	6,830,955	-2.27(-2.81%)

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.