MASTERCARD INCORPORATED (NY: MA)
86.39 USD  -1.28 (-1.46%)
Official Closing Price  /  Updated: 4:15 PM EDT, Mar 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 87.64 88.29 87.48 87.67 3,451,098 +0.42(+0.48%)
Mar 27, 2015 87.90 88.32 86.92 87.25 4,927,397 -0.68(-0.77%)
Mar 26, 2015 86.71 88.30 86.58 87.93 4,141,810 +0.56(+0.64%)
Mar 25, 2015 89.57 89.62 87.37 87.37 3,813,520 -2.12(-2.37%)
Mar 24, 2015 89.40 89.94 89.04 89.49 4,050,455 +0.16(+0.18%)
Mar 23, 2015 89.94 90.65 89.32 89.33 3,395,238 -0.49(-0.55%)
Mar 20, 2015 89.57 90.36 89.38 89.82 4,371,997 +0.80(+0.90%)
Mar 19, 2015 88.85 89.67 88.64 89.02 3,172,466 +0.14(+0.16%)
Mar 18, 2015 87.72 89.26 87.22 88.88 5,435,850 +0.91(+1.03%)
Mar 17, 2015 88.26 88.56 87.75 87.97 2,880,814 -0.74(-0.83%)
Mar 16, 2015 88.50 88.93 87.93 88.71 3,843,868 +0.96(+1.09%)
Mar 13, 2015 89.25 89.25 87.35 87.75 4,610,179 -1.50(-1.68%)
Mar 12, 2015 87.73 89.51 87.68 89.25 7,035,360 +2.28(+2.62%)
Mar 11, 2015 87.59 88.17 86.85 86.97 9,453,441 -1.87(-2.10%)
Mar 10, 2015 90.18 90.39 88.84 88.84 5,048,464 -2.28(-2.50%)
Mar 09, 2015 90.52 91.44 90.07 91.12 4,145,635 +0.33(+0.36%)
Mar 06, 2015 92.51 92.53 90.67 90.79 4,963,213 -2.02(-2.18%)
Mar 05, 2015 92.00 92.95 91.45 92.81 4,651,263 +1.10(+1.20%)
Mar 04, 2015 91.89 90.13 91.71 4,734,482 +0.74(+0.81%)
Mar 03, 2015 90.75 90.97 3,443,575 -1.05(-1.14%)
Mar 02, 2015 89.56 92.16 89.50 92.02 5,567,702 +1.89(+2.10%)
Feb 27, 2015 91.01 91.68 89.97 90.13 4,675,263 -1.13(-1.24%)
Feb 26, 2015 91.06 91.26 5,665,440 -1.41(-1.52%)
Feb 25, 2015 92.05 92.76 91.39 92.67 6,143,391 +1.35(+1.48%)
Feb 24, 2015 90.55 91.65 90.24 91.32 5,538,337 +0.20(+0.22%)
Feb 23, 2015 90.92 91.14 89.94 91.12 4,316,273 +0.33(+0.36%)
Feb 20, 2015 89.02 90.94 88.88 90.79 6,276,534 +1.59(+1.78%)
Feb 19, 2015 87.64 89.43 87.58 89.20 5,271,348 +1.47(+1.68%)
Feb 18, 2015 87.52 87.84 86.85 87.73 2,973,948 +0.21(+0.24%)
Feb 17, 2015 87.93 88.17 87.24 87.52 5,083,403 +0.38(+0.44%)
Feb 13, 2015 87.14 87.14 87.14 0 -0.38(-0.43%)
Feb 12, 2015 85.43 87.98 85.31 87.52 7,052,953 +3.06(+3.62%)
Feb 11, 2015 84.23 84.79 83.94 84.46 4,051,189 +0.23(+0.27%)
Feb 10, 2015 85.17 85.18 83.89 84.23 4,440,927 -0.36(-0.43%)
Feb 09, 2015 83.97 84.83 83.61 84.59 3,951,054 +0.43(+0.51%)
Feb 06, 2015 85.62 85.77 83.96 84.16 5,540,935 -1.66(-1.93%)
Feb 05, 2015 84.58 85.91 84.00 85.82 5,426,002 +1.64(+1.95%)
Feb 04, 2015 83.92 84.97 83.52 84.18 4,924,208 +0.37(+0.44%)
Feb 03, 2015 83.28 83.88 82.44 83.81 8,490,396 +0.83(+1.00%)
Feb 02, 2015 81.71 83.23 80.58 82.98 10,575,594 +0.95(+1.16%)
Jan 30, 2015 84.03 84.80 81.49 82.03 13,332,352 +0.65(+0.80%)
Jan 29, 2015 80.30 81.55 79.85 81.38 6,261,590 +0.64(+0.79%)
Jan 28, 2015 83.33 83.55 80.67 80.74 5,066,124 -1.03(-1.26%)
Jan 27, 2015 82.61 82.81 80.96 81.77 5,486,318 -1.83(-2.19%)
Jan 26, 2015 84.30 84.70 82.87 83.60 5,440,279 -0.79(-0.94%)
Jan 23, 2015 84.28 84.83 83.80 84.39 5,012,243 +0.01(+0.01%)
Jan 22, 2015 84.53 84.38 4,795,404 +0.66(+0.79%)
Jan 21, 2015 83.78 84.35 83.30 83.72 3,598,443 -0.54(-0.64%)
Jan 20, 2015 84.39 84.89 83.19 84.26 3,540,734 +0.46(+0.55%)
Jan 16, 2015 82.05 83.86 81.83 83.80 4,763,712 +1.55(+1.88%)
Jan 15, 2015 82.18 82.25 4,329,368 -1.21(-1.45%)
Jan 14, 2015 82.00 83.48 81.84 83.46 5,084,072 -0.09(-0.11%)
Jan 13, 2015 83.55 4,226,063 +0.19(+0.23%)
Jan 12, 2015 84.41 84.85 82.91 83.36 4,030,040 -1.08(-1.28%)
Jan 09, 2015 85.97 86.00 84.40 84.44 4,582,226 -1.09(-1.27%)
Jan 08, 2015 85.19 85.62 85.03 85.53 5,174,184 +1.31(+1.56%)
Jan 07, 2015 84.10 84.28 83.07 84.22 5,846,747 +1.13(+1.36%)
Jan 06, 2015 83.66 83.78 81.80 83.09 7,691,333 -0.18(-0.22%)
Jan 05, 2015 85.29 85.35 83.05 83.27 6,441,296 -2.41(-2.81%)
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