MasterCard (NY: MA )

357.78 +7.89 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 76.14 76.50 75.98 76.08 2,387,740 +0.04(+0.05%)
Nov 27, 2013 76.10 76.45 75.61 76.04 2,596,260 +0.34(+0.44%)
Nov 26, 2013 75.69 76.52 75.50 75.70 5,020,060 +0.05(+0.07%)
Nov 25, 2013 75.92 75.95 75.24 75.65 4,461,440 +0.20(+0.27%)
Nov 22, 2013 74.75 75.59 74.65 75.44 3,796,330 +0.74(+1.00%)
Nov 21, 2013 74.48 74.96 74.48 74.70 3,684,630 +0.11(+0.14%)
Nov 20, 2013 74.80 75.40 74.34 74.59 3,045,620 -0.10(-0.14%)
Nov 19, 2013 75.45 75.75 74.50 74.69 3,143,820 -0.76(-1.01%)
Nov 18, 2013 75.37 75.97 75.12 75.45 6,948,740 +0.23(+0.30%)
Nov 15, 2013 74.36 75.36 74.36 75.23 4,843,970 +0.87(+1.17%)
Nov 14, 2013 73.50 74.40 73.46 74.35 3,383,870 +0.58(+0.79%)
Nov 12, 2013 73.95 74.07 73.15 73.77 4,519,190 -0.35(-0.47%)
Nov 11, 2013 73.41 74.34 73.22 74.12 4,068,220 +0.67(+0.91%)
Nov 08, 2013 72.05 73.45 72.05 73.45 4,604,680 +1.31(+1.82%)
Nov 07, 2013 73.74 73.75 71.96 72.13 4,737,650 -1.25(-1.71%)
Nov 06, 2013 73.80 73.84 73.01 73.39 4,875,420 -0.25(-0.34%)
Nov 05, 2013 72.73 73.82 72.32 73.64 5,960,450 +0.80(+1.10%)
Nov 04, 2013 73.83 73.98 72.62 72.84 4,568,300 -0.91(-1.23%)
Nov 01, 2013 72.39 73.92 72.32 73.75 8,306,180 +2.04(+2.84%)
Oct 31, 2013 73.00 73.46 70.74 71.71 9,871,030 -0.86(-1.18%)
Oct 30, 2013 73.40 73.46 72.14 72.57 5,539,880 -0.68(-0.92%)
Oct 29, 2013 73.34 73.78 72.75 73.24 4,655,090 +0.25(+0.34%)
Oct 28, 2013 72.40 73.16 72.14 72.99 4,401,170 +0.62(+0.85%)
Oct 25, 2013 72.50 73.25 72.01 72.38 4,640,190 -0.09(-0.13%)
Oct 24, 2013 71.45 72.70 71.40 72.47 3,875,560 +1.37(+1.93%)
Oct 23, 2013 71.60 71.66 70.70 71.10 4,414,280 -0.77(-1.07%)
Oct 22, 2013 72.18 72.74 71.66 71.87 4,306,130 +0.08(+0.12%)
Oct 21, 2013 71.70 71.99 70.92 71.78 4,798,440 +0.27(+0.37%)
Oct 18, 2013 70.70 71.64 70.11 71.52 5,960,000 +1.06(+1.50%)
Oct 17, 2013 69.27 70.50 69.26 70.46 5,417,320 +0.91(+1.31%)
Oct 16, 2013 68.95 69.96 68.78 69.55 5,440,150 +0.91(+1.33%)
Oct 15, 2013 68.72 69.32 68.27 68.64 9,151,980 -0.27(-0.39%)
Oct 14, 2013 67.94 69.00 67.43 68.91 3,596,700 +0.49(+0.72%)
Oct 11, 2013 67.89 68.55 67.57 68.42 5,458,440 +0.56(+0.82%)
Oct 10, 2013 66.83 67.86 66.69 67.86 4,913,400 +2.14(+3.25%)
Oct 09, 2013 65.57 66.45 64.74 65.72 6,541,050 +0.34(+0.51%)
Oct 08, 2013 66.63 66.73 65.14 65.39 7,294,330 -1.22(-1.83%)
Oct 07, 2013 66.78 67.10 66.52 66.61 5,287,770 -0.73(-1.08%)
Oct 04, 2013 66.81 67.47 66.74 67.33 4,076,560 +0.43(+0.64%)
Oct 03, 2013 67.32 67.59 66.41 66.91 5,546,890 -0.72(-1.07%)
Oct 02, 2013 67.54 67.64 67.13 67.63 4,617,730 -0.15(-0.22%)
Oct 01, 2013 67.44 67.96 67.25 67.78 4,117,930 -0.41(-0.60%)
Sep 27, 2013 67.74 68.26 67.51 68.19 3,143,150 +0.43(+0.63%)
Sep 26, 2013 67.52 67.98 67.25 67.76 3,808,290 +0.56(+0.84%)
Sep 25, 2013 68.37 68.49 67.17 67.19 8,748,360 -1.34(-1.96%)
Sep 24, 2013 68.25 69.17 67.83 68.54 5,995,990 +0.24(+0.35%)
Sep 23, 2013 68.54 69.00 68.01 68.30 5,149,080 -0.27(-0.40%)
Sep 20, 2013 68.97 68.97 68.25 68.57 6,731,200 -0.06(-0.09%)
Sep 19, 2013 69.17 69.50 68.51 68.64 5,079,880 -0.13(-0.18%)
Sep 18, 2013 67.90 68.85 67.64 68.76 4,656,860 +0.85(+1.25%)
Sep 17, 2013 67.33 68.08 67.15 67.92 4,809,090 +0.82(+1.22%)
Sep 16, 2013 67.13 67.38 66.86 67.10 7,008,400 +0.46(+0.69%)
Sep 13, 2013 66.68 66.98 66.47 66.64 6,090,410 -0.11(-0.17%)
Sep 12, 2013 66.17 67.23 65.45 66.75 10,820,180 +0.91(+1.38%)
Sep 11, 2013 65.25 66.32 64.48 65.85 7,535,180 +0.70(+1.07%)
Sep 10, 2013 64.40 65.21 64.36 65.15 7,145,680 +1.11(+1.73%)
Sep 09, 2013 63.80 64.09 63.55 64.04 6,113,150 +0.38(+0.59%)
Sep 06, 2013 63.20 63.97 62.71 63.66 5,874,300 +0.76(+1.21%)
Sep 05, 2013 62.30 63.16 62.25 62.90 3,802,140 +0.56(+0.90%)
Sep 04, 2013 62.34 62.77 61.75 62.34 4,010,460 -0.00(-0.01%)
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.