MasterCard (NY: MA )

357.78 +7.89 (+2.25%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 76.77 77.21 76.23 77.05 3,046,434 +0.60(+0.78%)
May 30, 2014 76.80 77.03 76.35 76.45 5,003,547 -0.34(-0.44%)
May 29, 2014 77.05 77.23 76.51 76.79 3,374,946 -0.14(-0.18%)
May 28, 2014 77.11 77.25 76.72 76.93 2,732,537 -0.10(-0.13%)
May 27, 2014 76.88 77.89 76.72 77.03 5,298,901 +0.58(+0.76%)
May 23, 2014 76.00 76.45 76.45 76.45 3,376,100 +0.62(+0.82%)
May 22, 2014 75.81 76.22 75.10 75.83 2,943,499 +0.20(+0.26%)
May 21, 2014 74.20 75.64 74.17 75.63 4,346,462 +1.98(+2.69%)
May 20, 2014 73.82 74.49 73.51 73.65 3,753,848 -0.21(-0.28%)
May 19, 2014 73.47 74.38 73.41 73.86 3,428,832 +0.11(+0.15%)
May 16, 2014 73.03 73.86 72.56 73.75 3,703,945 +0.67(+0.92%)
May 15, 2014 74.00 74.24 72.88 73.08 4,300,550 -1.02(-1.38%)
May 14, 2014 74.66 75.02 73.96 74.10 2,595,860 -0.73(-0.98%)
May 13, 2014 75.19 75.43 74.45 74.83 3,268,512 -0.19(-0.25%)
May 12, 2014 74.69 75.22 74.50 75.02 2,970,208 +0.64(+0.86%)
May 09, 2014 74.01 74.44 73.52 74.38 2,975,555 +0.14(+0.19%)
May 08, 2014 73.87 75.47 73.50 74.24 4,628,191 +0.37(+0.50%)
May 07, 2014 73.93 74.37 73.05 73.87 4,411,821 +0.06(+0.08%)
May 06, 2014 74.34 74.47 73.75 73.81 4,188,701 -1.01(-1.35%)
May 05, 2014 73.21 74.86 72.95 74.82 4,776,675 +1.04(+1.41%)
May 02, 2014 74.20 74.50 72.52 73.78 5,977,593 -0.44(-0.59%)
May 01, 2014 75.57 76.71 74.05 74.22 9,751,515 +0.67(+0.91%)
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%)
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.