$87.25 -0.68 (%) MasterCard Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MA historical data

Date Open High Low Close Volume
3/27/201587.9088.3286.8787.254,927,397
3/27/20158.618.748.608.741,755
3/26/201586.7188.3086.5687.934,141,810
3/26/20158.558.608.558.5613,633
3/25/201589.5789.6287.3787.373,813,570
3/25/20158.748.748.608.605,647
3/24/201589.4089.9489.0489.494,050,455
3/24/20158.678.758.658.6751,220
3/23/201589.9490.6589.3289.333,395,238
3/23/20158.758.758.678.671,567
3/20/201589.5790.3689.3889.824,371,997
3/20/20158.658.758.658.757,412
3/19/201588.8589.6788.6489.023,172,466
3/19/20158.618.758.598.643,846
3/18/201587.7289.2687.2288.885,437,345
3/18/20158.518.758.518.75670
3/17/201588.2688.5687.7587.972,880,821
3/17/20158.528.528.518.51940
3/16/201588.5088.9387.9388.713,843,868
3/16/20158.748.758.528.525,119
3/13/201589.2589.2587.3587.754,610,179
3/13/20158.498.658.498.652,466
3/12/201587.7389.5187.6889.257,035,486
3/12/20158.508.508.508.50171
3/11/201587.5988.1786.8586.979,453,441
3/11/20158.508.528.508.502,332
3/10/201590.1890.3988.8488.845,050,244
3/10/20158.608.608.518.51868
3/9/201590.5291.4490.0791.124,145,635
3/9/20158.608.608.608.60185
3/6/201592.5192.5390.6790.794,963,213
3/6/20158.608.608.608.60549
3/5/201592.0092.9591.4592.814,651,263
3/5/20158.658.658.658.65838
3/4/201590.6491.8990.1391.714,734,532
3/4/20158.748.748.748.74311
3/3/201591.9091.9490.5290.973,444,357
3/3/20158.748.748.748.74200
3/2/201589.5692.1689.5092.025,568,305
3/2/20158.758.758.758.752,307
2/27/201591.0191.6889.9790.134,675,263
2/27/20158.959.298.958.973,237
2/26/201592.8993.0091.0691.265,666,718
2/26/20158.648.868.648.8688,369
2/25/201592.0592.7691.3992.676,144,401
2/25/20158.648.658.648.65915
2/24/201590.5591.6590.2491.325,547,506
2/24/20158.748.748.708.70556
2/23/201590.9291.1489.9491.124,316,298
2/23/20158.688.688.678.67626
2/20/201589.0290.9488.8890.796,276,534
2/20/20158.608.608.608.600
2/19/201587.6489.4387.5889.205,271,748
2/19/20158.608.608.608.60102
2/18/201587.1987.8486.8587.732,974,348
2/18/20158.708.708.708.701,943
2/17/201587.9388.1787.2487.525,083,403
2/17/20158.658.658.618.61512
2/13/201587.8387.9986.6287.145,511,343
2/13/20158.668.708.668.702,368
2/12/201585.4387.9885.3187.527,053,465
2/12/20158.618.618.618.610
2/11/201584.2384.7983.9484.464,051,349
2/11/20158.618.618.618.6148
2/10/201585.1785.1883.8984.234,441,832
2/10/20158.348.348.348.34165
2/9/201583.9784.8383.6184.593,951,054
2/9/20158.558.568.558.56458
2/6/201585.6285.7783.9684.165,540,935
2/6/20158.618.618.608.60339
2/5/201584.5885.9184.0085.825,426,512
2/5/20158.698.698.558.5512,135
2/4/201583.9284.9783.5284.184,924,208
2/4/20158.738.758.538.531,957
2/3/201583.2883.8882.4483.818,490,396
2/3/20158.688.758.668.758,863
2/2/201581.7183.2380.5882.9810,576,479
2/2/20158.619.108.608.603,113
1/30/201584.0384.8081.4982.0313,332,352
1/30/20158.508.568.508.505,946
1/29/201580.3081.5579.8281.386,277,176
1/29/20158.308.308.308.300
1/28/201583.3383.5580.6780.745,070,199
1/28/20158.538.538.508.506,920
1/27/201582.6182.8180.9681.775,486,658
1/27/20158.498.518.468.5117,128
1/26/201584.3084.7082.8783.605,440,379
1/26/20158.508.508.268.482,991
1/23/201584.2884.8383.8084.395,012,243
1/23/20158.498.498.498.49209
1/22/201583.3684.5382.5084.384,796,164
1/22/20158.488.488.488.48284
1/21/201583.7884.3583.3083.723,598,443
1/21/20158.488.488.478.47299
1/20/201584.3984.8983.1984.263,540,854
1/20/20158.308.308.298.302,146
1/19/20157.957.957.957.950
1/16/201582.0583.8681.8383.804,763,712
1/16/20158.158.208.148.202,831
1/15/201583.8084.1382.1882.254,331,532
  • Showing 1-100 of 1,635 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center