MASTERCARD INCORPORATED (NY: MA)
74.44 USD  -1.47 (-1.94%)
Streaming Delayed Price  /  Updated: 3:38 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 310.99 320.30 304.60 308.65 6,018,282 -0.35(-0.11%)
May 29, 2008 294.65 316.96 294.52 309.00 13,002,443 +22.11(+7.71%)
May 28, 2008 282.10 286.89 278.31 286.89 3,136,216 +8.13(+2.92%)
May 27, 2008 274.01 279.41 272.83 278.76 1,433,131 +5.54(+2.03%)
May 26, 2008 272.33 275.50 270.45 273.22 0 +0.00(+0.00%)
May 23, 2008 272.33 275.50 270.45 273.22 1,255,294 -2.68(-0.97%)
May 22, 2008 276.30 282.50 272.26 275.90 2,148,143 -2.75(-0.99%)
May 21, 2008 277.40 286.05 276.19 278.65 2,860,665 +1.00(+0.36%)
May 20, 2008 278.23 279.14 273.21 277.65 1,910,376 -2.35(-0.84%)
May 19, 2008 283.51 285.91 278.01 280.00 1,998,167 -3.40(-1.20%)
May 16, 2008 288.00 288.80 280.60 283.40 1,980,529 -3.37(-1.18%)
May 15, 2008 287.65 288.68 284.25 286.77 1,635,442 +0.31(+0.11%)
May 14, 2008 292.00 295.20 285.50 286.46 2,403,970 -2.34(-0.81%)
May 13, 2008 291.86 292.70 286.61 288.80 1,292,578 -1.46(-0.50%)
May 12, 2008 286.56 292.98 282.30 290.26 2,320,832 +3.41(+1.19%)
May 09, 2008 291.55 295.41 285.35 286.85 1,831,446 -6.56(-2.24%)
May 08, 2008 294.05 294.05 287.00 293.41 2,281,314 +2.40(+0.82%)
May 07, 2008 296.05 300.94 291.01 291.01 2,880,586 -5.01(-1.69%)
May 06, 2008 290.94 301.43 289.05 296.02 3,625,685 +5.22(+1.80%)
May 05, 2008 282.12 294.00 282.02 290.80 2,155,733 +5.76(+2.02%)
May 02, 2008 298.08 298.40 281.85 285.04 4,469,826 -8.90(-3.03%)
May 01, 2008 279.49 297.65 276.62 293.94 5,467,476 +15.78(+5.67%)
Apr 30, 2008 276.00 282.96 275.00 278.16 4,369,794 +4.18(+1.53%)
Apr 29, 2008 261.06 278.72 258.00 273.98 13,132,680 +31.48(+12.98%)
Apr 28, 2008 239.31 242.50 235.57 242.50 2,758,099 +5.11(+2.15%)
Apr 25, 2008 244.94 245.25 236.76 237.39 2,027,864 -2.16(-0.90%)
Apr 24, 2008 234.62 241.26 231.51 239.55 1,692,546 +6.44(+2.76%)
Apr 23, 2008 233.72 237.26 232.95 233.11 1,233,786 -1.51(-0.64%)
Apr 22, 2008 236.72 238.98 233.98 234.62 1,148,354 -1.38(-0.58%)
Apr 21, 2008 234.67 238.44 231.02 236.00 1,769,579 +2.29(+0.98%)
Apr 18, 2008 234.40 239.22 232.00 233.71 2,823,074 +3.21(+1.39%)
Apr 17, 2008 230.00 231.79 227.45 230.50 1,052,703 +0.03(+0.01%)
Apr 16, 2008 226.57 231.86 223.13 230.47 2,309,823 +5.79(+2.58%)
Apr 15, 2008 228.10 229.50 219.85 224.68 2,592,992 -2.42(-1.07%)
Apr 14, 2008 227.52 230.00 222.05 227.10 2,353,452 -1.50(-0.66%)
Apr 11, 2008 225.75 230.98 225.35 228.60 1,611,396 -0.32(-0.14%)
Apr 10, 2008 231.21 232.37 226.03 228.92 1,973,266 +0.17(+0.07%)
Apr 09, 2008 232.00 236.19 226.81 228.75 2,207,494 -2.72(-1.18%)
Apr 08, 2008 225.30 232.80 225.28 231.47 2,358,680 +5.22(+2.31%)
Apr 07, 2008 228.94 232.82 225.24 226.25 1,972,232 -0.32(-0.14%)
Apr 04, 2008 231.97 232.85 225.28 226.57 1,950,815 -4.68(-2.02%)
Apr 03, 2008 222.00 231.25 222.00 231.25 2,503,645 +7.50(+3.35%)
Apr 02, 2008 229.37 230.00 223.34 223.75 2,193,972 -5.85(-2.55%)
Apr 01, 2008 226.74 233.75 224.50 229.60 3,914,117 +6.61(+2.96%)
Mar 31, 2008 218.00 222.99 214.77 222.99 1,821,749 +5.39(+2.48%)
Mar 28, 2008 222.45 222.63 215.50 217.60 1,725,968 -3.10(-1.40%)
Mar 27, 2008 224.93 226.50 220.05 220.70 1,955,874 -2.15(-0.96%)
Mar 26, 2008 224.30 227.45 221.10 222.85 1,964,200 -2.13(-0.95%)
Mar 25, 2008 218.16 230.00 215.57 224.98 4,369,933 +8.48(+3.92%)
Mar 24, 2008 222.30 230.35 214.75 216.50 5,519,940 -3.88(-1.76%)
Mar 21, 2008 206.60 222.46 202.37 220.38 5,816,035 +0.00(+0.00%)
Mar 20, 2008 206.60 222.46 202.37 220.38 5,815,435 +11.99(+5.75%)
Mar 19, 2008 215.51 220.00 207.27 208.39 9,419,284 -1.86(-0.88%)
Mar 18, 2008 205.00 215.44 200.50 210.25 4,579,518 +8.73(+4.33%)
Mar 17, 2008 201.90 206.75 193.03 201.52 4,320,386 -7.13(-3.42%)
Mar 14, 2008 213.00 215.40 204.00 208.65 4,338,250 -1.07(-0.51%)
Mar 13, 2008 198.99 212.91 196.49 209.72 5,632,670 +5.82(+2.85%)
Mar 12, 2008 195.00 207.50 194.20 203.90 3,882,733 +8.06(+4.12%)
Mar 11, 2008 194.90 196.99 183.58 195.84 6,285,153 +4.34(+2.27%)
Mar 10, 2008 192.12 195.96 189.92 191.50 3,341,862 -1.01(-0.52%)
Mar 07, 2008 187.58 193.55 186.38 192.51 4,601,085 +2.52(+1.33%)
Mar 06, 2008 190.00 191.20 189.03 189.99 2,437,029 -1.01(-0.53%)
Mar 05, 2008 192.75 194.79 189.87 191.00 2,255,134 -1.47(-0.76%)
Mar 04, 2008 188.00 193.42 185.01 192.47 3,560,274 +3.91(+2.07%)
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