MasterCard (NY: MA )

318.29 -10.54 (-3.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 73.84 75.44 73.64 74.98 6,029,476 +0.83(+1.12%)
Jul 31, 2014 76.30 76.32 73.81 74.15 7,389,540 -1.76(-2.32%)
Jul 30, 2014 76.07 76.29 75.45 75.91 5,521,474 +0.02(+0.03%)
Jul 29, 2014 76.31 76.61 75.65 75.89 4,017,269 -0.30(-0.39%)
Jul 28, 2014 75.70 76.21 75.52 76.19 3,209,207 +0.44(+0.58%)
Jul 25, 2014 75.63 76.03 75.22 75.75 5,870,676 -1.82(-2.35%)
Jul 24, 2014 77.93 78.06 76.92 77.57 5,153,631 -0.17(-0.22%)
Jul 23, 2014 78.16 78.38 77.19 77.74 3,525,198 -0.53(-0.68%)
Jul 22, 2014 77.52 78.39 77.35 78.27 3,467,154 +0.92(+1.19%)
Jul 21, 2014 77.11 77.44 76.59 77.35 3,101,326 -0.15(-0.19%)
Jul 18, 2014 76.75 77.65 76.45 77.50 3,492,458 +1.11(+1.45%)
Jul 17, 2014 77.31 77.87 76.25 76.39 5,466,163 -1.92(-2.45%)
Jul 16, 2014 78.65 78.69 77.95 78.31 3,622,499 -0.01(-0.01%)
Jul 15, 2014 77.99 79.22 77.86 78.32 7,506,617 +0.99(+1.28%)
Jul 14, 2014 76.44 77.71 76.04 77.33 5,585,782 +1.50(+1.98%)
Jul 11, 2014 75.54 75.85 75.26 75.83 2,759,088 +0.36(+0.48%)
Jul 10, 2014 75.65 75.95 74.75 75.47 3,311,654 -1.16(-1.51%)
Jul 09, 2014 75.87 76.67 75.60 76.63 3,336,991 +0.94(+1.24%)
Jul 08, 2014 76.11 76.15 75.13 75.69 3,903,585 -0.49(-0.64%)
Jul 07, 2014 76.44 76.64 75.94 76.18 3,591,091 -0.56(-0.73%)
Jul 03, 2014 76.60 76.74 76.74 76.74 3,213,400 +0.54(+0.71%)
Jul 02, 2014 74.86 76.39 74.86 76.20 3,973,714 +0.67(+0.89%)
Jul 01, 2014 74.20 75.91 74.14 75.53 6,328,762 +2.06(+2.80%)
Jun 30, 2014 73.24 73.88 73.06 73.47 4,737,024 +0.07(+0.10%)
Jun 27, 2014 72.52 73.61 72.45 73.40 12,447,487 +0.63(+0.87%)
Jun 26, 2014 73.26 73.28 72.56 72.77 4,084,960 -0.27(-0.37%)
Jun 25, 2014 72.56 73.55 72.54 73.04 3,813,543 +0.34(+0.47%)
Jun 24, 2014 74.09 74.79 72.55 72.70 5,943,556 -1.44(-1.94%)
Jun 23, 2014 73.59 74.30 73.20 74.14 4,899,810 +0.33(+0.45%)
Jun 20, 2014 74.53 75.01 73.48 73.81 9,339,318 -0.46(-0.62%)
Jun 19, 2014 75.08 75.42 74.10 74.27 5,501,838 -0.85(-1.13%)
Jun 18, 2014 74.95 75.21 74.40 75.12 3,818,604 +0.14(+0.19%)
Jun 17, 2014 75.14 75.43 74.55 74.98 4,163,731 -0.13(-0.17%)
Jun 16, 2014 75.60 75.78 74.90 75.11 5,671,466 -0.83(-1.09%)
Jun 13, 2014 75.72 76.14 75.13 75.94 3,194,937 +0.22(+0.29%)
Jun 12, 2014 76.98 77.14 75.46 75.72 3,836,406 -1.15(-1.50%)
Jun 11, 2014 76.96 77.43 76.72 76.87 3,410,600 -0.49(-0.63%)
Jun 10, 2014 76.74 77.56 76.57 77.36 3,396,010 -0.11(-0.14%)
Jun 06, 2014 77.00 77.88 76.90 77.47 3,119,190 +0.63(+0.82%)
Jun 05, 2014 76.32 77.17 76.14 76.84 2,680,332 +0.52(+0.68%)
Jun 04, 2014 76.31 76.53 75.82 76.32 2,794,738 -0.03(-0.04%)
Jun 03, 2014 76.76 77.00 76.24 76.35 2,619,121 -0.70(-0.91%)
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.