MasterCard (NY: MA )

354.94 -2.42 (-0.68%)
Streaming Delayed Price Updated: 10:11 AM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 57.52 58.06 56.96 57.02 6,106,850 -0.59(-1.03%)
May 30, 2013 57.35 58.26 57.20 57.62 3,783,120 +0.31(+0.55%)
May 29, 2013 57.23 57.62 57.05 57.30 3,507,280 -0.27(-0.47%)
May 28, 2013 58.00 58.53 57.57 57.57 4,710,460 +0.43(+0.75%)
May 24, 2013 56.67 57.29 56.33 57.15 3,909,260 +0.17(+0.30%)
May 23, 2013 56.98 57.70 56.84 56.97 6,475,650 -0.70(-1.21%)
May 22, 2013 58.70 58.83 57.61 57.67 5,611,340 -0.81(-1.39%)
May 21, 2013 58.45 58.90 58.24 58.48 3,917,840 +0.15(+0.26%)
May 20, 2013 58.31 58.85 58.20 58.33 4,465,970 -0.14(-0.25%)
May 17, 2013 57.44 58.50 57.23 58.48 6,244,660 +1.46(+2.57%)
May 16, 2013 57.29 57.37 57.01 57.01 4,408,210 -0.42(-0.73%)
May 15, 2013 57.03 57.49 56.92 57.44 6,554,610 +1.85(+3.33%)
May 13, 2013 55.30 55.84 55.30 55.58 3,440,970 +0.07(+0.13%)
May 10, 2013 55.38 55.75 53.38 55.51 4,669,100 +0.32(+0.59%)
May 09, 2013 55.30 55.62 54.99 55.19 4,386,870 -0.18(-0.33%)
May 08, 2013 55.12 55.50 54.83 55.37 4,387,660 +0.25(+0.45%)
May 07, 2013 54.81 55.19 54.54 55.13 4,332,380 +0.35(+0.64%)
May 06, 2013 55.36 55.68 54.70 54.77 6,062,520 -0.58(-1.05%)
May 03, 2013 55.17 55.63 54.55 55.35 7,941,840 +0.80(+1.47%)
May 02, 2013 53.60 54.73 53.57 54.55 9,469,350 +0.57(+1.06%)
May 01, 2013 53.88 54.48 53.60 53.98 10,109,970 -1.31(-2.37%)
Apr 30, 2013 53.98 55.29 53.96 55.29 7,987,920 +1.39(+2.58%)
Apr 29, 2013 53.75 54.00 53.53 53.90 3,809,000 +0.37(+0.69%)
Apr 26, 2013 53.42 53.82 53.51 53.53 4,542,560 +0.02(+0.04%)
Apr 25, 2013 53.41 53.90 52.52 53.51 3,769,050 +0.31(+0.59%)
Apr 24, 2013 53.20 53.48 53.12 53.20 2,663,010 +0.10(+0.19%)
Apr 23, 2013 52.59 53.12 52.36 53.10 3,568,670 +0.89(+1.70%)
Apr 22, 2013 52.20 52.37 51.88 52.21 4,397,840 +0.02(+0.03%)
Apr 19, 2013 52.28 52.37 51.86 52.20 5,105,710 +0.10(+0.18%)
Apr 18, 2013 52.58 52.65 52.10 52.10 6,433,960 -0.48(-0.91%)
Apr 17, 2013 52.73 53.09 52.47 52.58 6,309,250 -0.58(-1.09%)
Apr 16, 2013 52.31 53.16 52.21 53.16 5,495,190 +0.99(+1.89%)
Apr 15, 2013 53.02 53.38 52.17 52.17 5,280,320 -1.13(-2.12%)
Apr 12, 2013 53.47 53.64 52.96 53.30 6,795,150 -0.83(-1.52%)
Apr 11, 2013 53.44 54.23 53.26 54.12 5,678,360 +0.68(+1.27%)
Apr 10, 2013 52.97 53.80 52.84 53.44 4,838,830 +0.68(+1.29%)
Apr 09, 2013 53.40 53.44 52.31 52.76 9,010,480 -0.67(-1.26%)
Apr 08, 2013 53.07 53.57 52.98 53.44 3,630,710 +0.28(+0.52%)
Apr 05, 2013 52.67 53.27 52.63 53.16 5,784,070 -0.26(-0.49%)
Apr 04, 2013 53.27 53.56 53.01 53.42 4,432,080 +0.10(+0.18%)
Apr 03, 2013 54.09 54.30 53.04 53.33 5,329,590 -0.73(-1.36%)
Apr 02, 2013 54.07 54.40 53.90 54.06 3,695,680 +0.34(+0.63%)
Apr 01, 2013 54.24 54.69 53.60 53.72 5,501,470 -0.39(-0.72%)
Mar 28, 2013 53.84 54.20 53.69 54.11 6,691,330 +0.31(+0.58%)
Mar 27, 2013 53.22 54.07 53.04 53.80 6,483,860 +0.26(+0.48%)
Mar 26, 2013 52.30 53.72 52.22 53.55 9,105,410 +1.55(+2.98%)
Mar 25, 2013 52.02 52.40 51.88 52.00 5,419,880 +0.25(+0.48%)
Mar 22, 2013 51.58 51.88 51.55 51.75 5,094,850 +0.35(+0.68%)
Mar 21, 2013 51.64 51.77 51.32 51.40 5,504,200 -0.46(-0.89%)
Mar 20, 2013 51.60 51.87 51.44 51.86 4,551,070 +0.70(+1.37%)
Mar 19, 2013 51.62 51.78 50.82 51.16 6,308,130 -0.34(-0.66%)
Mar 18, 2013 51.53 51.97 51.47 51.50 5,627,720 -0.44(-0.84%)
Mar 15, 2013 52.60 52.88 51.82 51.94 11,607,910 -0.78(-1.48%)
Mar 14, 2013 52.85 53.12 52.67 52.72 5,566,830 -0.03(-0.06%)
Mar 13, 2013 52.23 52.84 52.11 52.75 4,714,930 +0.43(+0.83%)
Mar 12, 2013 52.99 53.10 52.22 52.32 4,808,490 -0.77(-1.46%)
Mar 11, 2013 52.96 53.25 52.84 53.09 4,090,860 +0.17(+0.31%)
Mar 08, 2013 53.01 53.03 52.45 52.92 5,070,930 +0.26(+0.49%)
Mar 07, 2013 52.77 53.00 52.57 52.67 6,684,540 -0.09(-0.17%)
Mar 06, 2013 52.55 53.12 52.34 52.76 5,179,090 +0.05(+0.09%)
Mar 05, 2013 52.25 53.08 52.19 52.71 5,894,840 +0.57(+1.09%)
Mar 04, 2013 51.60 52.24 51.58 52.14 3,486,370 +0.31(+0.60%)
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.