MasterCard (NY: MA )

328.83 -1.67 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 72.34 73.63 71.54 73.55 6,544,741 +1.52(+2.11%)
Apr 29, 2014 71.49 72.61 71.33 72.03 6,030,387 +0.79(+1.11%)
Apr 28, 2014 70.80 72.16 70.22 71.24 8,372,578 +0.58(+0.82%)
Apr 25, 2014 72.21 73.00 70.60 70.66 9,661,421 -3.69(-4.96%)
Apr 24, 2014 73.71 74.72 73.33 74.35 5,179,973 +0.99(+1.35%)
Apr 23, 2014 74.33 74.50 73.06 73.36 5,049,570 -1.17(-1.57%)
Apr 22, 2014 74.47 74.77 73.85 74.53 5,028,017 +0.22(+0.30%)
Apr 21, 2014 74.25 74.63 73.83 74.31 5,991,376 +0.18(+0.24%)
Apr 17, 2014 74.07 74.13 74.13 74.13 5,552,300 +0.20(+0.27%)
Apr 16, 2014 72.88 73.95 72.50 73.93 6,996,312 +1.78(+2.47%)
Apr 15, 2014 72.30 72.74 70.48 72.15 7,008,343 +0.97(+1.36%)
Apr 14, 2014 69.79 71.97 69.60 71.18 10,893,000 +2.50(+3.64%)
Apr 11, 2014 70.05 70.19 68.68 68.68 11,611,261 -2.49(-3.50%)
Apr 10, 2014 73.67 74.32 70.95 71.17 8,956,186 -2.39(-3.25%)
Apr 09, 2014 71.93 73.67 71.61 73.56 6,984,399 +2.04(+2.85%)
Apr 08, 2014 71.22 71.94 71.00 71.52 6,252,623 +0.19(+0.27%)
Apr 07, 2014 71.66 71.96 70.43 71.33 9,699,002 -0.85(-1.18%)
Apr 04, 2014 75.40 75.49 71.71 72.18 8,294,189 -2.35(-3.15%)
Apr 03, 2014 75.04 75.55 74.24 74.53 4,133,295 -0.17(-0.23%)
Apr 02, 2014 74.89 75.35 74.53 74.70 4,271,585 -0.11(-0.15%)
Apr 01, 2014 75.25 75.34 74.38 74.81 4,105,622 +0.11(+0.15%)
Mar 31, 2014 73.86 74.87 73.50 74.70 5,843,409 +1.48(+2.02%)
Mar 28, 2014 73.39 73.79 72.44 73.22 5,245,438 -0.12(-0.16%)
Mar 27, 2014 73.54 73.62 72.35 73.34 7,678,243 -0.37(-0.50%)
Mar 26, 2014 75.81 76.17 73.68 73.71 7,593,165 -1.57(-2.09%)
Mar 25, 2014 77.58 77.77 75.23 75.28 7,127,491 -2.11(-2.73%)
Mar 24, 2014 76.48 77.71 75.87 77.39 8,814,897 +1.40(+1.84%)
Mar 21, 2014 79.34 79.83 75.90 75.99 14,425,292 -2.42(-3.09%)
Mar 20, 2014 78.21 78.65 77.61 78.41 5,197,554 +0.10(+0.13%)
Mar 19, 2014 78.94 79.60 77.92 78.31 5,737,360 -0.61(-0.77%)
Mar 18, 2014 78.10 78.98 77.54 78.92 4,506,729 +1.09(+1.40%)
Mar 17, 2014 76.75 77.84 76.74 77.83 3,910,488 +1.49(+1.95%)
Mar 14, 2014 76.51 77.22 76.23 76.34 4,859,053 -0.28(-0.37%)
Mar 13, 2014 78.38 78.77 76.54 76.62 6,502,210 -1.72(-2.20%)
Mar 12, 2014 77.22 78.34 76.80 78.34 4,738,249 +0.44(+0.56%)
Mar 11, 2014 77.49 78.45 76.89 77.90 4,834,389 +0.51(+0.66%)
Mar 10, 2014 77.80 77.94 77.27 77.39 3,314,624 -0.55(-0.71%)
Mar 07, 2014 78.07 78.25 77.52 77.94 4,134,098 +0.31(+0.40%)
Mar 06, 2014 78.40 78.71 77.57 77.63 4,593,383 -0.57(-0.73%)
Mar 05, 2014 78.67 78.88 77.83 78.20 4,204,004 -0.30(-0.38%)
Mar 04, 2014 77.81 78.80 77.41 78.50 5,301,319 +1.77(+2.31%)
Mar 03, 2014 76.53 77.09 75.65 76.73 6,154,467 -0.99(-1.27%)
Feb 28, 2014 78.20 78.67 76.95 77.72 5,919,129 -0.04(-0.05%)
Feb 27, 2014 77.34 78.01 77.00 77.76 4,931,405 +0.40(+0.52%)
Feb 26, 2014 76.83 77.41 76.61 77.36 7,434,600 +0.62(+0.81%)
Feb 25, 2014 76.00 76.97 75.52 76.74 7,434,635 +0.78(+1.03%)
Feb 24, 2014 75.63 76.95 75.61 75.96 7,942,151 +0.26(+0.34%)
Feb 21, 2014 75.86 76.35 75.50 75.70 6,551,857 -0.16(-0.21%)
Feb 20, 2014 76.88 76.88 74.85 75.86 8,708,018 -0.79(-1.03%)
Feb 19, 2014 77.34 78.01 76.53 76.65 6,032,185 -0.84(-1.08%)
Feb 18, 2014 78.46 78.49 77.20 77.49 5,810,440 +0.10(+0.13%)
Feb 14, 2014 76.58 77.39 77.39 77.39 4,731,900 +0.86(+1.12%)
Feb 13, 2014 75.48 76.64 75.13 76.53 4,912,024 +0.56(+0.74%)
Feb 12, 2014 76.44 76.93 75.67 75.97 4,774,481 -0.22(-0.29%)
Feb 11, 2014 76.80 76.83 76.00 76.19 5,322,891 -0.16(-0.21%)
Feb 10, 2014 76.66 77.34 75.85 76.35 4,885,477 +0.04(+0.05%)
Feb 07, 2014 75.67 76.93 75.13 76.31 8,551,622 +1.41(+1.88%)
Feb 06, 2014 73.23 74.91 73.14 74.90 6,802,068 +2.06(+2.83%)
Feb 05, 2014 72.76 73.50 72.11 72.84 7,767,947 -0.28(-0.38%)
Feb 04, 2014 74.22 74.34 72.80 73.12 11,377,221 -0.79(-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.