Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 69.43 70.38 69.10 70.22 6,215,846 +1.39(+2.02%)
Mar 28, 2014 68.99 69.37 68.10 68.83 5,579,762 -0.11(-0.16%)
Mar 27, 2014 69.13 69.21 68.02 68.95 8,167,625 -0.35(-0.50%)
Mar 26, 2014 71.27 71.61 69.27 69.29 8,077,125 -1.48(-2.09%)
Mar 25, 2014 72.93 73.11 70.72 70.77 7,581,770 -1.98(-2.73%)
Mar 24, 2014 71.90 73.05 71.32 72.75 9,376,725 +1.32(+1.84%)
Mar 21, 2014 74.59 75.05 71.35 71.44 15,344,706 -2.28(-3.09%)
Mar 20, 2014 73.52 73.94 72.96 73.71 5,528,826 +0.09(+0.13%)
Mar 19, 2014 74.21 74.83 73.25 73.62 6,103,037 -0.57(-0.77%)
Mar 18, 2014 73.42 74.25 72.89 74.19 4,793,971 +1.02(+1.40%)
Mar 17, 2014 72.15 73.18 72.14 73.17 4,159,727 +1.40(+1.95%)
Mar 14, 2014 71.93 72.59 71.66 71.77 5,168,750 -0.26(-0.37%)
Mar 13, 2014 73.68 74.05 71.95 72.03 6,916,636 -1.62(-2.20%)
Mar 12, 2014 72.59 73.65 72.20 73.65 5,040,247 +0.41(+0.56%)
Mar 11, 2014 72.85 73.75 72.28 73.23 5,142,515 +0.48(+0.66%)
Mar 10, 2014 73.14 73.27 72.64 72.75 3,525,885 -0.52(-0.71%)
Mar 07, 2014 73.39 73.56 72.88 73.27 4,397,590 +0.29(+0.40%)
Mar 06, 2014 73.70 73.99 72.92 72.98 4,886,148 -0.54(-0.73%)
Mar 05, 2014 73.96 74.15 73.16 73.51 4,471,951 -0.28(-0.38%)
Mar 04, 2014 73.15 74.08 72.77 73.80 5,639,205 +1.66(+2.31%)
Mar 03, 2014 71.94 72.47 71.12 72.13 6,546,729 -0.93(-1.27%)
Feb 28, 2014 73.51 73.96 72.34 73.06 6,296,392 -0.04(-0.05%)
Feb 27, 2014 72.71 73.34 72.39 73.10 5,245,714 +0.38(+0.52%)
Feb 26, 2014 72.23 72.77 72.02 72.72 7,908,453 +0.58(+0.81%)
Feb 25, 2014 71.45 72.36 71.00 72.14 7,908,490 +0.73(+1.03%)
Feb 24, 2014 71.10 72.34 71.08 71.41 8,448,354 +0.24(+0.34%)
Feb 21, 2014 71.31 71.78 70.98 71.16 6,969,447 -0.15(-0.21%)
Feb 20, 2014 72.27 72.27 70.37 71.31 9,263,034 -0.74(-1.03%)
Feb 19, 2014 72.71 73.34 71.94 72.06 6,416,654 -0.79(-1.08%)
Feb 18, 2014 73.76 73.79 72.57 72.85 6,180,775 +0.09(+0.13%)
Feb 14, 2014 71.99 72.75 72.75 72.75 5,033,493 +0.81(+1.12%)
Feb 13, 2014 70.96 72.05 70.63 71.94 5,225,098 +0.53(+0.74%)
Feb 12, 2014 71.86 72.32 71.14 71.42 5,078,788 -0.21(-0.29%)
Feb 11, 2014 72.20 72.23 71.45 71.62 5,662,152 -0.15(-0.21%)
Feb 10, 2014 72.07 72.71 71.31 71.78 5,196,859 +0.04(+0.05%)
Feb 07, 2014 71.14 72.32 70.63 71.74 9,096,670 +1.33(+1.88%)
Feb 06, 2014 68.84 70.42 68.76 70.41 7,235,606 +1.94(+2.83%)
Feb 05, 2014 68.40 69.10 67.79 68.48 8,263,046 -0.26(-0.38%)
Feb 04, 2014 69.77 69.89 68.44 68.74 12,102,362 -0.74(-1.07%)
Feb 03, 2014 71.49 71.83 69.43 69.48 10,451,193 -1.66(-2.34%)
Jan 31, 2014 70.99 72.38 67.45 71.15 24,737,726 -3.84(-5.12%)
Jan 30, 2014 75.63 75.72 73.55 74.98 9,238,509 +1.94(+2.65%)
Jan 29, 2014 73.51 73.96 72.40 73.04 8,091,592 -1.06(-1.43%)
Jan 28, 2014 72.10 74.35 71.99 74.11 8,227,116 +2.61(+3.66%)
Jan 27, 2014 74.22 74.25 70.46 71.49 14,578,850 -2.31(-3.13%)
Jan 24, 2014 76.88 77.07 73.80 73.81 10,149,346 -3.62(-4.67%)
Jan 23, 2014 78.78 78.79 77.01 77.43 7,008,283 -0.88(-1.13%)
Jan 22, 2014 77.28 78.87 77.09 78.31 7,657,896 +1.36(+1.77%)
Jan 21, 2014 77.37 77.70 76.53 76.94 107,469,272 +0.01(+0.01%)
Jan 17, 2014 77.56 76.94 76.94 76.94 141,796,048 -0.67(-0.86%)
Jan 16, 2014 77.54 77.84 77.31 77.60 5,280,440 +0.20(+0.26%)
Jan 15, 2014 77.57 78.01 77.20 77.40 8,243,679 +0.16(+0.20%)
Jan 14, 2014 76.41 77.37 75.60 77.25 11,560,994 +1.10(+1.45%)
Jan 13, 2014 78.54 78.78 75.92 76.15 13,134,590 -2.33(-2.97%)
Jan 10, 2014 79.61 79.67 78.18 78.47 8,737,200 -0.83(-1.05%)
Jan 09, 2014 78.97 79.37 78.62 79.31 7,471,811 +0.64(+0.81%)
Jan 08, 2014 78.72 79.34 78.59 78.67 7,314,973 -0.02(-0.03%)
Jan 07, 2014 78.12 78.89 78.12 78.69 8,078,821 +1.08(+1.39%)
Jan 06, 2014 78.11 78.29 77.42 77.61 7,478,902 -0.39(-0.50%)
Jan 03, 2014 78.31 78.47 77.55 78.00 6,858,695 -0.31(-0.40%)
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.