MasterCard (NY: MA )

354.62 +4.73 (+1.35%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 61.40 61.50 60.36 60.61 6,122,560 -0.65(-1.06%)
Aug 29, 2013 61.05 61.84 61.05 61.26 4,983,920 +0.20(+0.32%)
Aug 28, 2013 60.59 61.32 60.54 61.06 5,893,610 +0.27(+0.44%)
Aug 27, 2013 60.82 61.26 60.59 60.79 5,508,510 -0.73(-1.18%)
Aug 26, 2013 62.58 62.58 61.45 61.52 5,864,520 -1.09(-1.75%)
Aug 23, 2013 62.20 62.66 61.80 62.61 4,607,950 +0.50(+0.81%)
Aug 22, 2013 62.30 62.30 61.69 62.11 3,918,990 +0.18(+0.29%)
Aug 21, 2013 61.96 62.76 61.80 61.93 9,291,650 -0.31(-0.50%)
Aug 20, 2013 62.12 62.51 61.90 62.24 2,985,120 +0.25(+0.41%)
Aug 19, 2013 61.91 62.60 61.75 61.99 3,880,660 +0.17(+0.27%)
Aug 16, 2013 61.83 62.42 61.64 61.82 4,833,890 -0.05(-0.09%)
Aug 15, 2013 62.39 62.48 61.56 61.87 5,312,530 -1.12(-1.78%)
Aug 14, 2013 63.56 63.71 62.81 63.00 3,938,640 -0.34(-0.53%)
Aug 13, 2013 63.68 63.68 63.02 63.33 3,241,620 +0.26(+0.41%)
Aug 12, 2013 63.96 63.96 62.92 63.07 5,240,170 -0.72(-1.13%)
Aug 09, 2013 64.74 64.74 63.77 63.80 3,954,180 -0.79(-1.22%)
Aug 08, 2013 64.91 65.00 64.15 64.58 4,531,630 -0.05(-0.07%)
Aug 07, 2013 65.30 65.30 64.50 64.63 5,841,010 -0.77(-1.17%)
Aug 06, 2013 64.22 65.70 63.99 65.40 8,122,020 +1.16(+1.80%)
Aug 05, 2013 64.12 64.59 64.04 64.25 5,878,420 -0.31(-0.48%)
Aug 02, 2013 64.43 64.70 64.04 64.56 6,720,960 -0.08(-0.13%)
Aug 01, 2013 61.87 64.97 61.87 64.64 30,348,990 +3.58(+5.86%)
Jul 31, 2013 62.45 62.62 56.70 61.06 40,090,460 +0.92(+1.53%)
Jul 30, 2013 59.97 60.39 59.91 60.14 6,028,230 +0.44(+0.74%)
Jul 29, 2013 59.89 60.10 59.45 59.70 3,266,300 -0.11(-0.19%)
Jul 26, 2013 59.66 59.97 59.29 59.81 3,847,150 -0.08(-0.14%)
Jul 25, 2013 59.42 60.19 59.41 59.90 7,276,720 +0.80(+1.35%)
Jul 24, 2013 59.83 60.00 58.97 59.10 7,751,390 -0.70(-1.17%)
Jul 23, 2013 60.38 60.48 59.76 59.80 4,648,820 -0.46(-0.76%)
Jul 22, 2013 59.55 60.38 59.31 60.26 5,361,280 +0.93(+1.56%)
Jul 19, 2013 59.88 60.09 59.27 59.33 8,238,410 -0.36(-0.60%)
Jul 18, 2013 59.60 60.07 59.45 59.69 3,486,820 +0.50(+0.84%)
Jul 17, 2013 58.30 59.35 58.30 59.19 9,217,990 +0.21(+0.36%)
Jul 16, 2013 59.62 59.79 58.94 58.98 4,662,100 -0.61(-1.02%)
Jul 15, 2013 59.92 60.00 59.40 59.59 4,308,180 -0.30(-0.50%)
Jul 12, 2013 60.08 60.18 59.64 59.89 4,497,880 -0.22(-0.36%)
Jul 11, 2013 59.68 60.16 59.25 60.10 4,651,330 +1.01(+1.71%)
Jul 10, 2013 59.36 59.51 58.74 59.09 5,329,480 -0.27(-0.45%)
Jul 09, 2013 59.37 59.65 58.93 59.36 5,921,290 +0.43(+0.73%)
Jul 08, 2013 59.72 60.27 58.92 58.93 7,050,660 -0.57(-0.96%)
Jul 05, 2013 59.00 59.50 58.60 59.50 5,466,660 +0.88(+1.51%)
Jul 03, 2013 57.98 58.77 57.98 58.62 2,436,120 +0.31(+0.54%)
Jul 02, 2013 58.19 58.90 57.97 58.31 5,604,160 -0.02(-0.03%)
Jul 01, 2013 57.86 59.00 57.76 58.32 8,533,150 +0.87(+1.52%)
Jun 28, 2013 56.92 57.45 56.65 57.45 10,395,620 +0.38(+0.67%)
Jun 27, 2013 57.15 57.74 57.00 57.07 5,941,920 +0.07(+0.12%)
Jun 26, 2013 56.80 57.27 56.38 57.00 5,345,710 +0.54(+0.96%)
Jun 25, 2013 56.73 56.76 56.16 56.46 8,311,060 +0.20(+0.35%)
Jun 24, 2013 56.34 56.96 56.01 56.26 9,426,320 -1.07(-1.86%)
Jun 21, 2013 57.92 57.99 56.89 57.33 12,177,630 +0.06(+0.10%)
Jun 20, 2013 57.96 58.57 57.22 57.27 9,214,350 -1.37(-2.33%)
Jun 19, 2013 58.55 59.19 58.53 58.64 7,661,120 +0.20(+0.34%)
Jun 18, 2013 58.16 58.49 58.02 58.44 5,494,920 +0.62(+1.08%)
Jun 17, 2013 57.41 58.10 57.41 57.82 7,247,170 +0.70(+1.23%)
Jun 14, 2013 57.40 57.48 56.92 57.12 6,230,190 -0.26(-0.45%)
Jun 13, 2013 55.76 57.55 55.71 57.37 8,605,940 +1.57(+2.82%)
Jun 12, 2013 56.48 56.51 55.80 55.80 5,815,600 -0.25(-0.44%)
Jun 11, 2013 56.22 56.52 56.00 56.04 4,333,570 -0.53(-0.94%)
Jun 10, 2013 56.76 56.91 56.27 56.58 4,115,830 -0.05(-0.08%)
Jun 07, 2013 56.77 56.94 56.37 56.62 7,165,200 +0.13(+0.23%)
Jun 06, 2013 55.77 56.52 55.71 56.49 4,399,200 +0.54(+0.96%)
Jun 05, 2013 56.50 56.82 55.93 55.96 5,420,120 -0.87(-1.52%)
Jun 04, 2013 57.55 57.69 56.40 56.82 6,459,360 -0.77(-1.34%)
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.