MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 83.21 84.83 83.20 83.75 11,664,880 +0.62(+0.75%)
Oct 30, 2014 78.35 83.22 78.30 83.13 16,288,751 +7.14(+9.40%)
Oct 29, 2014 76.19 76.87 75.58 75.99 6,205,346 -0.01(-0.01%)
Oct 28, 2014 74.54 76.01 74.47 76.00 4,998,935 +1.89(+2.55%)
Oct 27, 2014 74.00 74.00 74.00 74.11 3,407,745 +0.11(+0.15%)
Oct 24, 2014 73.84 74.08 73.39 74.00 3,374,394 -0.09(-0.12%)
Oct 23, 2014 74.10 74.66 73.77 74.09 3,604,101 +0.87(+1.19%)
Oct 22, 2014 74.11 74.36 73.18 73.22 4,155,495 -0.94(-1.27%)
Oct 21, 2014 72.87 74.28 72.55 74.16 4,556,389 +2.12(+2.94%)
Oct 20, 2014 71.21 72.06 71.14 72.04 3,281,644 +0.48(+0.67%)
Oct 17, 2014 71.70 72.16 70.86 71.56 5,888,523 +0.70(+0.99%)
Oct 16, 2014 70.08 71.49 69.85 70.86 9,417,977 -0.44(-0.62%)
Oct 15, 2014 69.96 71.73 69.66 71.30 11,601,988 +0.30(+0.42%)
Oct 14, 2014 70.04 71.67 70.00 71.00 8,181,181 +1.22(+1.75%)
Oct 13, 2014 70.59 71.21 69.64 69.78 6,039,974 -0.72(-1.02%)
Oct 10, 2014 71.80 72.30 70.50 70.50 5,982,544 -1.33(-1.85%)
Oct 09, 2014 73.98 73.99 71.81 71.83 5,791,462 -2.23(-3.01%)
Oct 08, 2014 72.75 74.07 72.48 74.06 4,120,848 +1.12(+1.54%)
Oct 07, 2014 74.10 74.32 72.94 72.94 5,842,069 -1.57(-2.11%)
Oct 06, 2014 74.62 74.78 74.39 74.51 4,787,681 +0.18(+0.24%)
Oct 03, 2014 74.05 74.63 73.90 74.33 5,344,065 +0.91(+1.24%)
Oct 02, 2014 72.87 73.73 72.59 73.42 5,607,133 +0.10(+0.14%)
Oct 01, 2014 73.82 74.18 73.07 73.32 6,625,068 -0.60(-0.81%)
Sep 30, 2014 74.47 75.31 73.92 73.92 9,354,808 -0.60(-0.81%)
Sep 29, 2014 74.15 74.89 73.79 74.52 3,905,908 -0.54(-0.72%)
Sep 26, 2014 74.75 75.17 74.50 75.06 3,767,631 +0.34(+0.46%)
Sep 25, 2014 76.54 76.64 74.72 74.72 5,010,317 -2.33(-3.02%)
Sep 24, 2014 75.70 77.05 75.55 77.05 3,623,314 +1.54(+2.04%)
Sep 23, 2014 75.98 76.25 75.50 75.51 3,913,177 -0.65(-0.85%)
Sep 22, 2014 77.26 77.36 76.08 76.16 3,433,856 -1.12(-1.45%)
Sep 19, 2014 77.94 78.37 77.24 77.28 8,492,598 -0.52(-0.67%)
Sep 18, 2014 76.64 77.81 76.23 77.80 5,790,099 +1.58(+2.07%)
Sep 17, 2014 76.88 76.90 75.47 76.22 5,549,418 -0.37(-0.48%)
Sep 16, 2014 75.65 76.80 74.94 76.59 4,870,410 +1.35(+1.79%)
Sep 15, 2014 75.19 75.38 74.78 75.24 4,051,608 -0.23(-0.30%)
Sep 12, 2014 75.68 76.07 74.93 75.47 4,240,597 -0.15(-0.20%)
Sep 11, 2014 76.32 76.45 75.41 75.62 4,673,567 -1.03(-1.34%)
Sep 10, 2014 76.09 76.93 75.88 76.65 4,188,103 +0.58(+0.76%)
Sep 09, 2014 76.26 76.51 75.69 76.07 4,145,185 -0.16(-0.21%)
Sep 08, 2014 76.59 76.85 75.90 76.23 2,845,566 -0.63(-0.82%)
Sep 05, 2014 76.19 76.93 75.86 76.86 3,492,143 +0.48(+0.63%)
Sep 04, 2014 76.03 76.82 76.00 76.38 2,680,343 +0.44(+0.58%)
Sep 03, 2014 75.58 76.19 75.73 75.94 2,870,614 +0.36(+0.48%)
Sep 02, 2014 75.93 76.01 75.44 75.58 3,617,965 -0.23(-0.30%)
Aug 29, 2014 76.30 75.81 75.81 75.81 3,231,600 -0.35(-0.46%)
Aug 28, 2014 76.09 76.43 75.66 76.16 2,991,654 -0.48(-0.63%)
Aug 27, 2014 77.02 77.08 76.50 76.64 1,980,770 -0.36(-0.47%)
Aug 26, 2014 76.79 77.85 76.58 77.00 3,848,881 +0.57(+0.75%)
Aug 25, 2014 77.11 77.21 76.39 76.43 3,394,912 -0.05(-0.07%)
Aug 22, 2014 76.75 76.88 76.15 76.48 2,500,685 -0.51(-0.66%)
Aug 21, 2014 76.51 77.12 76.29 76.99 2,694,676 +0.60(+0.79%)
Aug 20, 2014 75.97 76.48 75.90 76.39 2,608,196 -0.01(-0.01%)
Aug 19, 2014 76.75 76.80 76.09 76.40 3,562,230 -0.37(-0.48%)
Aug 18, 2014 75.69 76.75 75.69 76.77 4,030,623 +1.56(+2.07%)
Aug 15, 2014 76.41 76.57 75.01 75.21 4,352,006 -0.84(-1.10%)
Aug 14, 2014 76.60 76.61 75.66 76.05 2,411,379 -0.25(-0.33%)
Aug 13, 2014 75.85 76.51 75.59 76.30 3,389,621 +0.67(+0.89%)
Aug 12, 2014 75.36 75.82 74.93 75.63 2,752,412 +0.00(+0.00%)
Aug 11, 2014 75.54 76.07 74.99 75.63 3,546,670 +0.46(+0.61%)
Aug 08, 2014 74.00 75.23 73.75 75.17 3,614,379 +1.11(+1.50%)
Aug 07, 2014 75.54 75.68 73.82 74.06 4,714,205 -1.30(-1.73%)
Aug 06, 2014 74.85 75.58 74.69 75.36 2,783,565 +0.16(+0.21%)
Aug 05, 2014 75.31 75.66 74.81 75.20 4,638,726 -0.48(-0.63%)
Aug 04, 2014 75.39 75.85 75.08 75.68 4,890,092 +0.70(+0.93%)
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.