MasterCard (NY: MA )

481.71 +3.76 (+0.79%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 68.11 69.32 67.36 69.25 6,951,269 +1.43(+2.11%)
Apr 29, 2014 67.31 68.36 67.16 67.82 6,404,966 +0.74(+1.11%)
Apr 28, 2014 66.66 67.94 66.11 67.07 8,892,643 +0.55(+0.82%)
Apr 25, 2014 67.99 68.73 66.47 66.53 10,261,543 -3.47(-4.96%)
Apr 24, 2014 69.40 70.35 69.04 70.00 5,501,728 +0.93(+1.35%)
Apr 23, 2014 69.98 70.14 68.79 69.07 5,363,225 -1.10(-1.57%)
Apr 22, 2014 70.11 70.40 69.53 70.17 5,340,333 +0.21(+0.30%)
Apr 21, 2014 69.91 70.27 69.51 69.96 6,363,532 +0.17(+0.24%)
Apr 17, 2014 69.74 69.79 69.79 69.79 5,897,182 +0.19(+0.27%)
Apr 16, 2014 68.62 69.63 68.26 69.61 7,430,889 +1.68(+2.47%)
Apr 15, 2014 68.07 68.49 66.36 67.93 7,443,668 +0.91(+1.36%)
Apr 14, 2014 65.71 67.76 65.53 67.02 11,569,621 +2.35(+3.64%)
Apr 11, 2014 65.95 66.09 64.66 64.66 12,332,497 -2.34(-3.50%)
Apr 10, 2014 69.36 69.97 66.80 67.01 9,512,502 -2.25(-3.25%)
Apr 09, 2014 67.72 69.36 67.42 69.26 7,418,236 +1.92(+2.85%)
Apr 08, 2014 67.05 67.73 66.85 67.34 6,641,006 +0.18(+0.27%)
Apr 07, 2014 67.47 67.75 66.31 67.16 10,301,458 -0.70(-1.03%)
Apr 04, 2014 70.88 70.97 67.41 67.86 8,822,829 -2.21(-3.15%)
Apr 03, 2014 70.54 71.02 69.79 70.06 4,396,735 -0.16(-0.23%)
Apr 02, 2014 70.40 70.84 70.06 70.22 4,543,839 -0.10(-0.15%)
Apr 01, 2014 70.74 70.83 69.93 70.33 4,367,299 +0.10(+0.15%)
Mar 31, 2014 69.43 70.38 69.10 70.22 6,215,846 +1.39(+2.02%)
Mar 28, 2014 68.99 69.37 68.10 68.83 5,579,762 -0.11(-0.16%)
Mar 27, 2014 69.13 69.21 68.02 68.95 8,167,625 -0.35(-0.50%)
Mar 26, 2014 71.27 71.61 69.27 69.29 8,077,125 -1.48(-2.09%)
Mar 25, 2014 72.93 73.11 70.72 70.77 7,581,770 -1.98(-2.73%)
Mar 24, 2014 71.90 73.05 71.32 72.75 9,376,725 +1.32(+1.84%)
Mar 21, 2014 74.59 75.05 71.35 71.44 15,344,706 -2.28(-3.09%)
Mar 20, 2014 73.52 73.94 72.96 73.71 5,528,826 +0.09(+0.13%)
Mar 19, 2014 74.21 74.83 73.25 73.62 6,103,037 -0.57(-0.77%)
Mar 18, 2014 73.42 74.25 72.89 74.19 4,793,971 +1.02(+1.40%)
Mar 17, 2014 72.15 73.18 72.14 73.17 4,159,727 +1.40(+1.95%)
Mar 14, 2014 71.93 72.59 71.66 71.77 5,168,750 -0.26(-0.37%)
Mar 13, 2014 73.68 74.05 71.95 72.03 6,916,636 -1.62(-2.20%)
Mar 12, 2014 72.59 73.65 72.20 73.65 5,040,247 +0.41(+0.56%)
Mar 11, 2014 72.85 73.75 72.28 73.23 5,142,515 +0.48(+0.66%)
Mar 10, 2014 73.14 73.27 72.64 72.75 3,525,885 -0.52(-0.71%)
Mar 07, 2014 73.39 73.56 72.88 73.27 4,397,590 +0.29(+0.40%)
Mar 06, 2014 73.70 73.99 72.92 72.98 4,886,148 -0.54(-0.73%)
Mar 05, 2014 73.96 74.15 73.16 73.51 4,471,951 -0.28(-0.38%)
Mar 04, 2014 73.15 74.08 72.77 73.80 5,639,205 +1.66(+2.31%)
Mar 03, 2014 71.94 72.47 71.12 72.13 6,546,729 -0.93(-1.27%)
Feb 28, 2014 73.51 73.96 72.34 73.06 6,296,392 -0.04(-0.05%)
Feb 27, 2014 72.71 73.34 72.39 73.10 5,245,714 +0.38(+0.52%)
Feb 26, 2014 72.23 72.77 72.02 72.72 7,908,453 +0.58(+0.81%)
Feb 25, 2014 71.45 72.36 71.00 72.14 7,908,490 +0.73(+1.03%)
Feb 24, 2014 71.10 72.34 71.08 71.41 8,448,354 +0.24(+0.34%)
Feb 21, 2014 71.31 71.78 70.98 71.16 6,969,447 -0.15(-0.21%)
Feb 20, 2014 72.27 72.27 70.37 71.31 9,263,034 -0.74(-1.03%)
Feb 19, 2014 72.71 73.34 71.94 72.06 6,416,654 -0.79(-1.08%)
Feb 18, 2014 73.76 73.79 72.57 72.85 6,180,775 +0.09(+0.13%)
Feb 14, 2014 71.99 72.75 72.75 72.75 5,033,493 +0.81(+1.12%)
Feb 13, 2014 70.96 72.05 70.63 71.94 5,225,098 +0.53(+0.74%)
Feb 12, 2014 71.86 72.32 71.14 71.42 5,078,788 -0.21(-0.29%)
Feb 11, 2014 72.20 72.23 71.45 71.62 5,662,152 -0.15(-0.21%)
Feb 10, 2014 72.07 72.71 71.31 71.78 5,196,859 +0.04(+0.05%)
Feb 07, 2014 71.14 72.32 70.63 71.74 9,096,670 +1.33(+1.88%)
Feb 06, 2014 68.84 70.42 68.76 70.41 7,235,606 +1.94(+2.83%)
Feb 05, 2014 68.40 69.10 67.79 68.48 8,263,046 -0.26(-0.38%)
Feb 04, 2014 69.77 69.89 68.44 68.74 12,102,362 -0.74(-1.07%)
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.