MasterCard (NY: MA )

349.89 +5.13 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.