MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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%)
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.