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 (%)
Jan 30, 2015 79.27 80.00 76.87 77.39 14,132,558 +0.61(+0.80%)
Jan 29, 2015 75.75 76.93 75.33 76.77 6,637,409 +0.60(+0.79%)
Jan 28, 2015 78.61 78.82 76.10 76.17 5,370,192 -0.97(-1.26%)
Jan 27, 2015 77.93 78.12 76.38 77.14 5,815,606 -1.73(-2.19%)
Jan 26, 2015 79.53 79.90 78.18 78.87 5,766,803 -0.75(-0.94%)
Jan 23, 2015 79.51 80.03 79.06 79.61 5,313,077 +0.01(+0.01%)
Jan 22, 2015 78.64 79.74 77.83 79.60 5,083,223 +0.62(+0.79%)
Jan 21, 2015 79.04 79.57 78.58 78.98 3,814,421 -0.51(-0.64%)
Jan 20, 2015 79.61 80.08 78.48 79.49 3,753,248 +0.43(+0.55%)
Jan 16, 2015 77.40 79.11 77.20 79.06 5,049,629 +1.46(+1.88%)
Jan 15, 2015 79.06 79.37 77.53 77.59 4,589,216 -1.14(-1.45%)
Jan 14, 2015 77.36 78.75 77.21 78.73 5,389,217 -0.08(-0.11%)
Jan 13, 2015 79.33 80.41 78.06 78.82 4,479,710 +0.18(+0.23%)
Jan 12, 2015 79.63 80.05 78.22 78.64 4,271,922 -1.02(-1.28%)
Jan 09, 2015 81.10 81.13 79.62 79.66 4,857,250 -1.03(-1.27%)
Jan 08, 2015 80.37 80.77 80.22 80.69 5,484,737 +1.24(+1.56%)
Jan 07, 2015 79.34 79.51 78.37 79.45 6,197,668 +1.22(+1.56%)
Jan 06, 2015 78.77 78.88 77.02 78.23 8,168,693 -0.17(-0.22%)
Jan 05, 2015 80.31 80.36 78.20 78.40 6,841,073 -2.27(-2.81%)
Jan 02, 2015 81.61 82.26 79.96 80.67 4,786,247 -0.45(-0.56%)
Dec 31, 2014 82.09 81.12 81.12 81.12 3,039,310 -0.76(-0.93%)
Dec 30, 2014 82.25 82.62 81.45 81.89 2,647,722 -0.67(-0.81%)
Dec 29, 2014 82.52 83.32 82.39 82.56 2,523,648 -0.08(-0.10%)
Dec 26, 2014 82.76 82.92 82.41 82.64 1,602,007 +0.00(+0.00%)
Dec 24, 2014 82.58 82.64 82.64 82.64 1,295,187 +0.13(+0.16%)
Dec 23, 2014 82.35 82.72 81.68 82.51 2,920,803 +0.75(+0.92%)
Dec 22, 2014 81.68 81.89 81.17 81.76 2,720,580 +0.37(+0.45%)
Dec 19, 2014 81.90 82.19 81.10 81.39 6,650,605 -0.45(-0.55%)
Dec 18, 2014 81.09 81.84 80.41 81.84 6,835,085 +2.06(+2.58%)
Dec 17, 2014 77.95 79.91 77.58 79.78 6,822,325 +1.97(+2.53%)
Dec 16, 2014 78.83 80.00 77.26 77.81 7,402,769 -1.85(-2.33%)
Dec 15, 2014 80.16 80.31 78.66 79.67 5,227,568 +0.45(+0.57%)
Dec 12, 2014 81.51 82.22 79.19 79.21 7,059,336 -3.35(-4.06%)
Dec 11, 2014 81.69 83.03 81.68 82.57 4,331,487 +1.28(+1.58%)
Dec 10, 2014 82.41 82.89 81.17 81.29 3,488,746 -1.42(-1.72%)
Dec 09, 2014 81.51 82.90 81.35 82.71 3,973,647 -0.19(-0.23%)
Dec 08, 2014 83.84 84.32 82.74 82.90 4,751,576 -0.98(-1.17%)
Dec 05, 2014 84.62 84.62 83.70 83.87 3,972,039 +0.29(+0.35%)
Dec 04, 2014 83.22 84.21 82.99 83.58 3,746,976 +0.42(+0.51%)
Dec 03, 2014 83.06 84.03 82.56 83.16 6,463,546 +0.59(+0.72%)
Dec 02, 2014 82.77 82.81 81.48 82.57 5,788,886 +0.22(+0.26%)
Dec 01, 2014 81.50 83.01 81.30 82.35 5,298,010 +0.16(+0.19%)
Nov 28, 2014 81.92 82.75 81.61 82.19 2,605,024 +0.69(+0.84%)
Nov 26, 2014 81.22 81.50 81.50 81.50 3,534,126 +0.21(+0.25%)
Nov 25, 2014 80.13 81.67 80.10 81.29 5,966,692 +1.27(+1.59%)
Nov 24, 2014 79.86 80.21 79.70 80.02 4,170,429 +0.25(+0.32%)
Nov 21, 2014 80.73 80.86 79.29 79.77 5,277,928 +0.11(+0.14%)
Nov 20, 2014 78.62 79.89 78.42 79.66 3,666,399 +0.30(+0.38%)
Nov 19, 2014 78.81 79.55 78.54 79.35 2,656,210 +0.36(+0.45%)
Nov 18, 2014 78.39 79.32 78.32 79.00 3,337,752 +0.66(+0.84%)
Nov 17, 2014 78.90 79.34 78.31 78.34 3,577,471 -0.80(-1.01%)
Nov 14, 2014 79.39 79.41 78.75 79.14 2,362,259 -0.14(-0.18%)
Nov 13, 2014 79.60 79.79 78.85 79.28 3,288,680 -0.14(-0.18%)
Nov 12, 2014 78.87 79.73 78.46 79.42 3,314,680 -0.23(-0.28%)
Nov 11, 2014 80.01 80.15 79.33 79.65 2,846,213 -0.24(-0.31%)
Nov 10, 2014 79.77 80.14 79.29 79.89 4,805,975 +0.05(+0.06%)
Nov 07, 2014 80.92 80.92 79.65 79.84 5,231,718 -0.89(-1.11%)
Nov 06, 2014 80.97 81.33 80.49 80.74 5,467,418 -0.23(-0.28%)
Nov 05, 2014 79.56 81.35 79.45 80.96 8,493,031 +1.88(+2.38%)
Nov 04, 2014 78.96 79.29 77.87 79.08 6,348,141 -0.13(-0.17%)
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.