MasterCard (NY: MA )

492.42 -2.34 (-0.47%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 68.76 69.36 68.59 68.98 5,045,697 +0.07(+0.10%)
Jun 27, 2014 68.08 69.11 68.02 68.91 13,258,587 +0.59(+0.87%)
Jun 26, 2014 68.78 68.80 68.12 68.32 4,351,143 -0.25(-0.37%)
Jun 25, 2014 68.12 69.05 68.10 68.57 4,062,040 +0.32(+0.47%)
Jun 24, 2014 69.56 70.21 68.11 68.25 6,330,848 -1.35(-1.94%)
Jun 23, 2014 69.09 69.75 68.72 69.60 5,219,090 +0.31(+0.45%)
Jun 20, 2014 69.97 70.42 68.98 69.29 9,947,884 -0.43(-0.62%)
Jun 19, 2014 70.49 70.80 69.57 69.73 5,860,347 -0.80(-1.13%)
Jun 18, 2014 70.36 70.61 69.85 70.52 4,067,431 +0.13(+0.19%)
Jun 17, 2014 70.54 70.82 69.99 70.39 4,435,047 -0.12(-0.17%)
Jun 16, 2014 70.98 71.14 70.32 70.52 6,041,028 -0.78(-1.09%)
Jun 13, 2014 71.09 71.48 70.53 71.29 3,403,124 +0.21(+0.29%)
Jun 12, 2014 72.27 72.42 70.84 71.09 4,086,393 -1.08(-1.50%)
Jun 11, 2014 72.25 72.70 72.03 72.17 3,632,840 -0.46(-0.63%)
Jun 10, 2014 72.05 72.82 71.89 72.63 3,617,300 -0.10(-0.14%)
Jun 06, 2014 72.29 73.11 72.20 72.73 3,322,442 +0.59(+0.82%)
Jun 05, 2014 71.65 72.45 71.48 72.14 2,854,987 +0.49(+0.68%)
Jun 04, 2014 71.64 71.85 71.18 71.65 2,976,848 -0.03(-0.04%)
Jun 03, 2014 72.06 72.29 71.58 71.68 2,789,787 -0.66(-0.91%)
Jun 02, 2014 72.07 72.49 71.57 72.34 3,244,945 +0.56(+0.78%)
May 30, 2014 72.10 72.31 71.68 71.77 5,329,587 -0.32(-0.44%)
May 29, 2014 72.34 72.51 71.83 72.09 3,594,863 -0.13(-0.18%)
May 28, 2014 72.39 72.52 72.03 72.22 2,910,594 -0.09(-0.13%)
May 27, 2014 72.18 73.12 72.03 72.32 5,644,187 +0.54(+0.76%)
May 23, 2014 71.35 71.77 71.77 71.77 3,596,092 +0.58(+0.82%)
May 22, 2014 71.17 71.56 70.51 71.19 3,135,302 +0.19(+0.26%)
May 21, 2014 69.66 71.01 69.63 71.00 4,629,685 +1.86(+2.69%)
May 20, 2014 69.30 69.93 69.01 69.14 3,998,455 -0.20(-0.28%)
May 19, 2014 68.98 69.83 68.92 69.34 3,652,260 +0.10(+0.15%)
May 16, 2014 68.56 69.35 68.12 69.24 3,945,300 +0.63(+0.92%)
May 15, 2014 69.47 69.70 68.42 68.61 4,580,781 -0.96(-1.38%)
May 14, 2014 70.09 70.43 69.44 69.57 2,765,010 -0.69(-0.98%)
May 13, 2014 70.59 70.82 69.90 70.25 3,481,494 -0.18(-0.25%)
May 12, 2014 70.12 70.62 69.94 70.43 3,163,752 +0.60(+0.86%)
May 09, 2014 69.48 69.89 69.02 69.83 3,169,447 +0.13(+0.19%)
May 08, 2014 69.35 70.85 69.00 69.70 4,929,772 +0.35(+0.50%)
May 07, 2014 69.41 69.82 68.58 69.35 4,699,303 +0.06(+0.08%)
May 06, 2014 69.79 69.92 69.24 69.29 4,461,644 -0.95(-1.35%)
May 05, 2014 68.73 70.28 68.49 70.24 5,087,931 +0.98(+1.41%)
May 02, 2014 69.66 69.94 68.08 69.27 6,367,103 -0.41(-0.59%)
May 01, 2014 70.95 72.02 69.52 69.68 10,386,941 +0.63(+0.91%)
Apr 30, 2014 67.91 69.13 67.16 69.05 6,971,208 +1.43(+2.11%)
Apr 29, 2014 67.12 68.17 66.97 67.62 6,423,337 +0.74(+1.11%)
Apr 28, 2014 66.47 67.75 65.92 66.88 8,918,150 +0.54(+0.82%)
Apr 25, 2014 67.79 68.53 66.28 66.34 10,290,976 -3.46(-4.96%)
Apr 24, 2014 69.20 70.15 68.84 69.80 5,517,509 +0.93(+1.35%)
Apr 23, 2014 69.78 69.94 68.59 68.87 5,378,609 -1.10(-1.57%)
Apr 22, 2014 69.91 70.20 69.33 69.97 5,355,651 +0.21(+0.30%)
Apr 21, 2014 69.71 70.06 69.31 69.76 6,381,784 +0.17(+0.24%)
Apr 17, 2014 69.54 69.60 69.60 69.60 5,914,097 +0.19(+0.27%)
Apr 16, 2014 68.42 69.43 68.06 69.41 7,452,204 +1.67(+2.47%)
Apr 15, 2014 67.88 68.29 66.17 67.74 7,465,019 +0.91(+1.36%)
Apr 14, 2014 65.52 67.57 65.34 66.83 11,602,807 +2.35(+3.64%)
Apr 11, 2014 65.76 65.90 64.48 64.48 12,367,871 -2.34(-3.50%)
Apr 10, 2014 69.16 69.77 66.61 66.82 9,539,787 -2.24(-3.25%)
Apr 09, 2014 67.53 69.16 67.23 69.06 7,439,515 +1.92(+2.85%)
Apr 08, 2014 66.86 67.54 66.66 67.14 6,660,055 +0.18(+0.27%)
Apr 07, 2014 67.28 67.56 66.13 66.97 10,331,006 -0.69(-1.03%)
Apr 04, 2014 70.68 70.76 67.22 67.66 8,848,137 -2.20(-3.15%)
Apr 03, 2014 70.34 70.82 69.59 69.86 4,409,347 -0.16(-0.23%)
Apr 02, 2014 70.20 70.63 69.86 70.02 4,556,873 -0.10(-0.15%)
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.