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 (%)
Sep 30, 2014 70.01 70.80 69.50 69.50 9,950,103 -0.56(-0.81%)
Sep 29, 2014 69.71 70.41 69.38 70.06 4,154,461 -0.51(-0.72%)
Sep 26, 2014 70.28 70.67 70.04 70.57 4,007,384 +0.32(+0.45%)
Sep 25, 2014 71.96 72.05 70.25 70.25 5,329,149 -2.19(-3.02%)
Sep 24, 2014 71.17 72.44 71.03 72.44 3,853,884 +1.45(+2.04%)
Sep 23, 2014 71.43 71.69 70.98 70.99 4,162,192 -0.61(-0.85%)
Sep 22, 2014 72.64 72.73 71.53 71.60 3,652,370 -1.05(-1.45%)
Sep 19, 2014 73.28 73.68 72.62 72.66 9,033,026 -0.49(-0.67%)
Sep 18, 2014 72.05 73.15 71.67 73.15 6,158,553 +1.49(+2.07%)
Sep 17, 2014 72.28 72.30 70.95 71.66 5,902,556 -0.35(-0.48%)
Sep 16, 2014 71.12 72.21 70.46 72.01 5,180,339 +1.27(+1.79%)
Sep 15, 2014 70.69 70.87 70.31 70.74 4,309,432 -0.22(-0.30%)
Sep 12, 2014 71.15 71.52 70.45 70.95 4,510,448 -0.14(-0.20%)
Sep 11, 2014 71.75 71.87 70.90 71.10 4,970,970 -0.97(-1.34%)
Sep 10, 2014 71.54 72.33 71.34 72.06 4,454,613 +0.55(+0.76%)
Sep 09, 2014 71.70 71.93 71.16 71.52 4,408,964 -0.15(-0.21%)
Sep 08, 2014 72.01 72.25 71.36 71.67 3,026,644 -0.59(-0.82%)
Sep 05, 2014 71.63 72.33 71.32 72.26 3,714,366 +0.45(+0.63%)
Sep 04, 2014 71.48 72.22 71.45 71.81 2,850,907 +0.41(+0.58%)
Sep 03, 2014 71.06 71.63 71.20 71.40 3,053,286 +0.34(+0.48%)
Sep 02, 2014 71.39 71.46 70.93 71.06 3,848,194 -0.22(-0.30%)
Aug 29, 2014 71.74 71.27 71.27 71.27 3,437,243 -0.33(-0.46%)
Aug 28, 2014 71.54 71.86 71.13 71.60 3,182,028 -0.45(-0.63%)
Aug 27, 2014 72.41 72.47 71.92 72.05 2,106,816 -0.34(-0.47%)
Aug 26, 2014 72.20 73.19 72.00 72.39 4,093,805 +0.54(+0.75%)
Aug 25, 2014 72.50 72.59 71.82 71.86 3,610,947 -0.05(-0.07%)
Aug 22, 2014 72.16 72.28 71.59 71.90 2,659,816 -0.48(-0.66%)
Aug 21, 2014 71.93 72.51 71.73 72.38 2,866,152 +0.56(+0.79%)
Aug 20, 2014 71.42 71.90 71.36 71.82 2,774,169 -0.01(-0.01%)
Aug 19, 2014 72.16 72.21 71.54 71.83 3,788,913 -0.35(-0.48%)
Aug 18, 2014 71.16 72.16 71.16 72.18 4,287,112 +1.47(+2.07%)
Aug 15, 2014 71.84 71.99 70.52 70.71 4,628,946 -0.79(-1.10%)
Aug 14, 2014 72.02 72.03 71.13 71.50 2,564,827 -0.23(-0.33%)
Aug 13, 2014 71.31 71.93 71.07 71.74 3,605,320 +0.63(+0.89%)
Aug 12, 2014 70.85 71.28 70.45 71.11 2,927,562 +0.00(+0.00%)
Aug 11, 2014 71.02 71.52 70.50 71.11 3,772,362 +0.43(+0.61%)
Aug 08, 2014 69.57 70.73 69.34 70.67 3,844,380 +1.04(+1.50%)
Aug 07, 2014 71.02 71.15 69.40 69.63 5,014,194 -1.22(-1.73%)
Aug 06, 2014 70.37 71.06 70.22 70.85 2,960,697 +0.15(+0.21%)
Aug 05, 2014 70.80 71.13 70.33 70.70 4,933,912 -0.45(-0.63%)
Aug 04, 2014 70.88 71.31 70.59 71.15 5,201,273 +0.66(+0.93%)
Aug 01, 2014 69.42 70.93 69.23 70.49 6,413,162 +0.78(+1.12%)
Jul 31, 2014 71.74 71.75 69.39 69.71 7,859,774 -1.65(-2.32%)
Jul 30, 2014 71.52 71.73 70.94 71.37 5,872,834 +0.02(+0.03%)
Jul 29, 2014 71.74 72.03 71.12 71.35 4,272,908 -0.28(-0.39%)
Jul 28, 2014 71.17 71.65 71.00 71.63 3,413,425 +0.41(+0.58%)
Jul 25, 2014 71.11 71.48 70.72 71.22 6,244,257 -1.71(-2.35%)
Jul 24, 2014 73.27 73.39 72.32 72.93 5,481,583 -0.16(-0.22%)
Jul 23, 2014 73.48 73.69 72.57 73.09 3,749,524 -0.50(-0.68%)
Jul 22, 2014 72.88 73.70 72.72 73.59 3,687,786 +0.86(+1.19%)
Jul 21, 2014 72.50 72.81 72.01 72.72 3,298,679 -0.14(-0.19%)
Jul 18, 2014 72.16 73.00 71.88 72.86 3,714,701 +1.04(+1.45%)
Jul 17, 2014 72.68 73.21 71.69 71.82 5,814,003 -1.81(-2.45%)
Jul 16, 2014 73.94 73.98 73.29 73.62 3,853,017 -0.01(-0.01%)
Jul 15, 2014 73.32 74.48 73.20 73.63 7,984,301 +0.93(+1.28%)
Jul 14, 2014 71.87 73.06 71.49 72.70 5,941,234 +1.41(+1.98%)
Jul 11, 2014 71.02 71.31 70.76 71.29 2,934,663 +0.34(+0.48%)
Jul 10, 2014 71.12 71.41 70.28 70.95 3,522,391 -1.09(-1.51%)
Jul 09, 2014 71.33 72.08 71.08 72.05 3,549,341 +0.88(+1.24%)
Jul 08, 2014 71.56 71.59 70.64 71.16 4,151,990 -0.46(-0.64%)
Jul 07, 2014 71.87 72.05 71.40 71.62 3,819,610 -0.42(-0.59%)
Jul 03, 2014 71.91 72.05 72.05 72.05 3,422,790 +0.51(+0.71%)
Jul 02, 2014 70.28 71.72 70.28 71.54 4,232,648 +0.63(+0.89%)
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.