MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 78.35 79.87 78.34 78.86 12,388,857 +0.58(+0.75%)
Oct 30, 2014 73.77 78.36 73.72 78.27 17,299,708 +6.72(+9.40%)
Oct 29, 2014 71.74 72.38 71.16 71.55 6,590,479 -0.01(-0.01%)
Oct 28, 2014 70.18 71.57 70.12 71.56 5,309,192 +1.78(+2.55%)
Oct 27, 2014 69.68 69.68 69.68 69.78 3,619,245 +0.10(+0.15%)
Oct 24, 2014 69.53 69.75 69.10 69.68 3,583,824 -0.08(-0.12%)
Oct 23, 2014 69.77 70.30 69.46 69.76 3,827,788 +0.82(+1.19%)
Oct 22, 2014 69.78 70.01 68.90 68.94 4,413,404 -0.89(-1.27%)
Oct 21, 2014 68.61 69.94 68.31 69.83 4,839,180 +2.00(+2.94%)
Oct 20, 2014 67.05 67.84 66.98 67.83 3,485,318 +0.45(+0.67%)
Oct 17, 2014 67.51 67.94 66.72 67.38 6,253,992 +0.66(+0.99%)
Oct 16, 2014 65.98 67.31 65.77 66.72 10,002,501 -0.41(-0.62%)
Oct 15, 2014 65.87 67.54 65.59 67.13 12,322,062 +0.28(+0.42%)
Oct 14, 2014 65.95 67.48 65.91 66.85 8,688,943 +1.15(+1.75%)
Oct 13, 2014 66.46 67.05 65.57 65.70 6,414,843 -0.68(-1.02%)
Oct 10, 2014 67.60 68.08 66.38 66.38 6,353,848 -1.25(-1.85%)
Oct 09, 2014 69.66 69.66 67.61 67.63 6,150,907 -2.10(-3.01%)
Oct 08, 2014 68.50 69.74 68.24 69.73 4,376,607 +1.05(+1.54%)
Oct 07, 2014 69.77 69.98 68.68 68.68 6,204,655 -1.37(-1.96%)
Oct 06, 2014 70.16 70.31 69.94 70.05 5,092,346 +0.17(+0.24%)
Oct 03, 2014 69.62 70.17 69.48 69.88 5,684,135 +0.86(+1.24%)
Oct 02, 2014 68.51 69.32 68.25 69.03 5,963,943 +0.09(+0.14%)
Oct 01, 2014 69.40 69.74 68.70 68.93 7,046,655 -0.56(-0.81%)
Sep 30, 2014 70.01 70.80 69.50 69.50 9,950,103 -0.56(-0.81%)
Sep 29, 2014 69.71 70.41 69.38 70.06 4,154,461 -0.51(-0.72%)
Sep 26, 2014 70.28 70.67 70.04 70.57 4,007,384 +0.32(+0.45%)
Sep 25, 2014 71.96 72.05 70.25 70.25 5,329,149 -2.19(-3.02%)
Sep 24, 2014 71.17 72.44 71.03 72.44 3,853,884 +1.45(+2.04%)
Sep 23, 2014 71.43 71.69 70.98 70.99 4,162,192 -0.61(-0.85%)
Sep 22, 2014 72.64 72.73 71.53 71.60 3,652,370 -1.05(-1.45%)
Sep 19, 2014 73.28 73.68 72.62 72.66 9,033,026 -0.49(-0.67%)
Sep 18, 2014 72.05 73.15 71.67 73.15 6,158,553 +1.49(+2.07%)
Sep 17, 2014 72.28 72.30 70.95 71.66 5,902,556 -0.35(-0.48%)
Sep 16, 2014 71.12 72.21 70.46 72.01 5,180,339 +1.27(+1.79%)
Sep 15, 2014 70.69 70.87 70.31 70.74 4,309,432 -0.22(-0.30%)
Sep 12, 2014 71.15 71.52 70.45 70.95 4,510,448 -0.14(-0.20%)
Sep 11, 2014 71.75 71.87 70.90 71.10 4,970,970 -0.97(-1.34%)
Sep 10, 2014 71.54 72.33 71.34 72.06 4,454,613 +0.55(+0.76%)
Sep 09, 2014 71.70 71.93 71.16 71.52 4,408,964 -0.15(-0.21%)
Sep 08, 2014 72.01 72.25 71.36 71.67 3,026,644 -0.59(-0.82%)
Sep 05, 2014 71.63 72.33 71.32 72.26 3,714,366 +0.45(+0.63%)
Sep 04, 2014 71.48 72.22 71.45 71.81 2,850,907 +0.41(+0.58%)
Sep 03, 2014 71.06 71.63 71.20 71.40 3,053,286 +0.34(+0.48%)
Sep 02, 2014 71.39 71.46 70.93 71.06 3,848,194 -0.22(-0.30%)
Aug 29, 2014 71.74 71.27 71.27 71.27 3,437,243 -0.33(-0.46%)
Aug 28, 2014 71.54 71.86 71.13 71.60 3,182,028 -0.45(-0.63%)
Aug 27, 2014 72.41 72.47 71.92 72.05 2,106,816 -0.34(-0.47%)
Aug 26, 2014 72.20 73.19 72.00 72.39 4,093,805 +0.54(+0.75%)
Aug 25, 2014 72.50 72.59 71.82 71.86 3,610,947 -0.05(-0.07%)
Aug 22, 2014 72.16 72.28 71.59 71.90 2,659,816 -0.48(-0.66%)
Aug 21, 2014 71.93 72.51 71.73 72.38 2,866,152 +0.56(+0.79%)
Aug 20, 2014 71.42 71.90 71.36 71.82 2,774,169 -0.01(-0.01%)
Aug 19, 2014 72.16 72.21 71.54 71.83 3,788,913 -0.35(-0.48%)
Aug 18, 2014 71.16 72.16 71.16 72.18 4,287,112 +1.47(+2.07%)
Aug 15, 2014 71.84 71.99 70.52 70.71 4,628,946 -0.79(-1.10%)
Aug 14, 2014 72.02 72.03 71.13 71.50 2,564,827 -0.23(-0.33%)
Aug 13, 2014 71.31 71.93 71.07 71.74 3,605,320 +0.63(+0.89%)
Aug 12, 2014 70.85 71.28 70.45 71.11 2,927,562 +0.00(+0.00%)
Aug 11, 2014 71.02 71.52 70.50 71.11 3,772,362 +0.43(+0.61%)
Aug 08, 2014 69.57 70.73 69.34 70.67 3,844,380 +1.04(+1.50%)
Aug 07, 2014 71.02 71.15 69.40 69.63 5,014,194 -1.22(-1.73%)
Aug 06, 2014 70.37 71.06 70.22 70.85 2,960,697 +0.15(+0.21%)
Aug 05, 2014 70.80 71.13 70.33 70.70 4,933,912 -0.45(-0.63%)
Aug 04, 2014 70.88 71.31 70.59 71.15 5,201,273 +0.66(+0.93%)
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.