MASTERCARD INCORPORATED (NY: MA)
74.68 USD  -1.23 (-1.62%)
Streaming Delayed Price  /  Updated: 11:30 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 452.52 465.00 451.18 460.93 1,192,971 +7.95(+1.76%)
Oct 26, 2012 452.98 452.98 452.98 0 +3.62(+0.81%)
Oct 25, 2012 456.50 458.58 447.38 449.36 893,726 -5.18(-1.14%)
Oct 24, 2012 464.75 465.02 453.00 454.54 708,217 -5.32(-1.16%)
Oct 23, 2012 462.55 464.75 458.00 459.86 729,359 -10.20(-2.17%)
Oct 19, 2012 474.63 476.81 467.90 470.06 1,006,918 -5.77(-1.21%)
Oct 18, 2012 482.47 485.65 474.37 475.83 877,046 -7.17(-1.48%)
Oct 17, 2012 485.99 486.08 479.16 483.00 724,729 +3.99(+0.83%)
Oct 16, 2012 479.28 481.51 476.09 479.01 455,640 +3.19(+0.67%)
Oct 15, 2012 472.34 476.95 471.75 475.82 899,488 +2.46(+0.52%)
Oct 12, 2012 472.70 476.04 469.47 473.36 825,195 +0.79(+0.17%)
Oct 11, 2012 467.18 475.82 465.02 472.57 1,262,220 +10.48(+2.27%)
Oct 10, 2012 464.99 465.17 460.48 462.09 505,713 -2.79(-0.60%)
Oct 09, 2012 472.26 473.00 461.27 464.88 810,289 -7.05(-1.49%)
Oct 08, 2012 474.24 475.48 469.82 471.93 554,168 -3.34(-0.70%)
Oct 06, 2012 478.00 483.00 472.87 475.27 900,460 +0.00(+0.00%)
Oct 05, 2012 478.00 483.00 472.87 475.27 900,460 +0.39(+0.08%)
Oct 04, 2012 472.75 475.00 471.41 474.88 633,948 +1.12(+0.24%)
Oct 03, 2012 459.00 474.68 457.67 473.76 1,197,342 +16.11(+3.52%)
Oct 02, 2012 456.96 458.80 454.01 457.65 326,432 +0.76(+0.17%)
Oct 01, 2012 453.18 460.13 452.50 456.89 695,681 +5.41(+1.20%)
Sep 28, 2012 451.13 452.53 448.64 451.48 554,766 -0.69(-0.15%)
Sep 27, 2012 447.60 452.17 446.98 452.17 433,610 +6.33(+1.42%)
Sep 26, 2012 451.32 452.01 445.77 445.84 499,093 -5.68(-1.26%)
Sep 25, 2012 457.60 457.73 451.29 451.52 550,578 -3.77(-0.83%)
Sep 24, 2012 457.50 457.50 453.08 455.29 760,802 -4.23(-0.92%)
Sep 21, 2012 459.31 461.79 456.85 459.52 1,285,123 +5.34(+1.18%)
Sep 20, 2012 447.53 459.32 447.25 454.18 1,133,820 +2.29(+0.51%)
Sep 19, 2012 452.86 455.40 451.70 451.89 501,069 -1.09(-0.24%)
Sep 18, 2012 453.00 454.99 450.74 452.98 477,070 -0.52(-0.11%)
Sep 17, 2012 454.32 456.30 452.50 453.50 515,611 -0.68(-0.15%)
Sep 14, 2012 455.06 456.66 452.00 454.18 687,426 -1.08(-0.24%)
Sep 13, 2012 446.40 456.59 445.92 455.26 811,831 +8.85(+1.98%)
Sep 12, 2012 445.99 448.33 443.75 446.41 616,741 +3.54(+0.80%)
Sep 11, 2012 438.00 445.90 437.50 442.87 715,744 +5.38(+1.23%)
Sep 10, 2012 436.62 441.20 436.33 437.49 753,341 +1.29(+0.30%)
Sep 07, 2012 432.89 436.79 431.07 436.20 613,420 +3.60(+0.83%)
Sep 06, 2012 425.00 432.60 422.56 432.60 961,679 +10.50(+2.49%)
Sep 05, 2012 423.94 425.42 420.36 422.10 552,558 -2.28(-0.54%)
Sep 04, 2012 417.54 426.00 417.54 424.38 509,050 +1.48(+0.35%)
Aug 31, 2012 422.30 423.63 419.01 422.90 464,867 +1.95(+0.46%)
Aug 30, 2012 422.53 423.95 420.27 420.95 380,050 -4.87(-1.14%)
Aug 29, 2012 424.98 426.47 421.74 425.82 401,092 +2.40(+0.57%)
Aug 27, 2012 422.49 426.20 420.52 423.42 469,856 +0.97(+0.23%)
Aug 24, 2012 418.60 423.47 417.67 422.45 512,939 +4.12(+0.98%)
Aug 23, 2012 420.93 422.80 416.67 418.33 574,340 -2.87(-0.68%)
Aug 22, 2012 421.10 425.72 418.83 421.20 693,031 -2.11(-0.50%)
Aug 21, 2012 427.03 429.81 422.45 423.31 423,194 -3.89(-0.91%)
Aug 20, 2012 427.10 428.60 423.69 427.20 438,362 +0.39(+0.09%)
Aug 17, 2012 427.95 429.46 425.16 426.81 541,524 -1.71(-0.40%)
Aug 16, 2012 427.24 430.90 426.03 428.52 413,377 +1.43(+0.33%)
Aug 15, 2012 428.08 431.10 426.20 427.09 404,974 -0.99(-0.23%)
Aug 14, 2012 427.05 433.15 426.34 428.08 569,540 +2.45(+0.58%)
Aug 13, 2012 424.57 426.76 422.12 425.63 403,859 -0.40(-0.09%)
Aug 11, 2012 423.36 427.86 423.35 426.03 459,180 +0.00(+0.00%)
Aug 10, 2012 423.36 427.86 423.35 426.03 459,180 +0.09(+0.02%)
Aug 09, 2012 424.05 427.86 420.64 425.94 707,302 +1.49(+0.35%)
Aug 08, 2012 415.97 427.00 415.17 424.45 1,010,064 +8.05(+1.93%)
Aug 07, 2012 421.29 422.85 413.18 416.40 1,217,884 -3.45(-0.82%)
Aug 06, 2012 424.20 427.56 419.00 419.85 763,603 -4.28(-1.01%)
Aug 03, 2012 428.43 429.00 423.00 424.13 1,027,909 +0.70(+0.17%)
Aug 02, 2012 425.77 429.08 418.10 423.43 1,144,340 -3.77(-0.88%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here