MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 73.30 73.74 72.13 72.85 6,314,452 -0.04(-0.05%)
Feb 27, 2014 72.50 73.13 72.18 72.89 5,260,761 +0.37(+0.52%)
Feb 26, 2014 72.02 72.56 71.81 72.52 7,931,138 +0.58(+0.81%)
Feb 25, 2014 71.24 72.15 70.79 71.94 7,931,175 +0.73(+1.03%)
Feb 24, 2014 70.90 72.13 70.88 71.20 8,472,587 +0.24(+0.34%)
Feb 21, 2014 71.11 71.57 70.77 70.96 6,989,439 -0.15(-0.21%)
Feb 20, 2014 72.07 72.07 70.16 71.11 9,289,604 -0.74(-1.03%)
Feb 19, 2014 72.50 73.13 71.74 71.85 6,435,059 -0.79(-1.08%)
Feb 18, 2014 73.55 73.58 72.37 72.64 6,198,504 +0.09(+0.13%)
Feb 14, 2014 71.79 72.54 72.54 72.54 5,047,931 +0.81(+1.12%)
Feb 13, 2014 70.75 71.84 70.43 71.74 5,240,085 +0.52(+0.74%)
Feb 12, 2014 71.65 72.11 70.93 71.21 5,093,356 -0.21(-0.29%)
Feb 11, 2014 71.99 72.02 71.24 71.42 5,678,393 -0.15(-0.21%)
Feb 10, 2014 71.86 72.50 71.10 71.57 5,211,765 +0.04(+0.05%)
Feb 07, 2014 70.93 72.11 70.43 71.53 9,122,763 +1.32(+1.88%)
Feb 06, 2014 68.65 70.22 68.56 70.21 7,256,361 +1.93(+2.83%)
Feb 05, 2014 68.20 68.90 67.60 68.28 8,286,748 -0.26(-0.38%)
Feb 04, 2014 69.57 69.69 68.24 68.54 12,137,077 -0.74(-1.07%)
Feb 03, 2014 71.29 71.63 69.23 69.28 10,481,171 -1.66(-2.34%)
Jan 31, 2014 70.78 72.17 67.26 70.94 24,808,684 -3.82(-5.12%)
Jan 30, 2014 75.41 75.51 73.34 74.77 9,265,009 +1.93(+2.65%)
Jan 29, 2014 73.29 73.74 72.19 72.84 8,114,802 -1.06(-1.43%)
Jan 28, 2014 71.90 74.14 71.79 73.89 8,250,714 +2.61(+3.66%)
Jan 27, 2014 74.01 74.04 70.26 71.29 14,620,668 -2.31(-3.13%)
Jan 24, 2014 76.66 76.85 73.59 73.59 10,178,458 -3.61(-4.67%)
Jan 23, 2014 78.55 78.56 76.79 77.20 7,028,386 -0.88(-1.13%)
Jan 22, 2014 77.06 78.65 76.87 78.08 7,679,862 +1.36(+1.77%)
Jan 21, 2014 77.15 77.48 76.31 76.72 107,777,528 +0.01(+0.01%)
Jan 17, 2014 77.33 76.72 76.72 76.72 142,202,752 -0.66(-0.86%)
Jan 16, 2014 77.32 77.62 77.09 77.38 5,295,586 +0.20(+0.26%)
Jan 15, 2014 77.35 77.78 76.98 77.18 8,267,325 +0.16(+0.20%)
Jan 14, 2014 76.19 77.14 75.38 77.03 11,594,155 +1.10(+1.45%)
Jan 13, 2014 78.32 78.55 75.71 75.93 13,172,264 -2.32(-2.97%)
Jan 10, 2014 79.38 79.44 77.95 78.25 8,762,261 -0.83(-1.05%)
Jan 09, 2014 78.74 79.14 78.39 79.08 7,493,242 +0.63(+0.81%)
Jan 08, 2014 78.49 79.12 78.37 78.44 7,335,955 -0.02(-0.03%)
Jan 07, 2014 77.90 78.67 77.90 78.47 8,101,994 +0.99(+1.27%)
Jan 06, 2014 77.98 78.16 77.29 77.48 7,491,371 -0.39(-0.50%)
Jan 03, 2014 78.18 78.34 77.42 77.87 6,870,130 -0.31(-0.40%)
Jan 02, 2014 78.49 78.54 77.80 78.18 7,693,746 -0.12(-0.16%)
Dec 31, 2013 78.67 78.31 78.31 78.31 72,113,768 +0.20(+0.26%)
Dec 30, 2013 77.80 78.63 77.66 78.10 7,539,809 +0.51(+0.66%)
Dec 27, 2013 77.04 77.64 76.86 77.59 6,095,432 +0.56(+0.73%)
Dec 26, 2013 76.39 77.03 76.31 77.03 6,333,880 +0.82(+1.07%)
Dec 24, 2013 76.34 76.46 76.02 76.22 4,318,461 -0.18(-0.23%)
Dec 23, 2013 77.33 77.38 76.16 76.40 9,545,189 -0.18(-0.24%)
Dec 20, 2013 75.78 77.16 75.64 76.58 14,041,251 +1.09(+1.45%)
Dec 19, 2013 75.17 75.84 74.89 75.49 10,103,246 +0.31(+0.41%)
Dec 18, 2013 74.78 75.31 73.92 75.17 11,141,924 +0.39(+0.52%)
Dec 17, 2013 74.96 75.31 74.62 74.79 10,252,158 +0.11(+0.15%)
Dec 16, 2013 74.40 75.02 74.20 74.68 7,978,200 +0.82(+1.11%)
Dec 13, 2013 73.62 74.21 73.43 73.85 7,289,060 +0.51(+0.69%)
Dec 12, 2013 74.14 74.18 73.23 73.34 10,743,916 -0.75(-1.02%)
Dec 11, 2013 74.39 75.13 73.99 74.10 27,177,512 +2.53(+3.53%)
Dec 10, 2013 71.13 72.09 71.09 71.57 6,063,574 +0.45(+0.63%)
Dec 09, 2013 71.50 71.84 71.05 71.13 4,639,297 +0.04(+0.05%)
Dec 06, 2013 71.02 71.20 70.55 71.09 3,531,771 +0.65(+0.93%)
Dec 05, 2013 70.32 70.75 70.01 70.44 3,695,193 +0.31(+0.45%)
Dec 04, 2013 70.48 70.65 69.74 70.12 5,394,310 -0.56(-0.79%)
Dec 03, 2013 70.57 70.78 70.04 70.68 4,464,246 -0.19(-0.27%)
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.