MASTERCARD $586.37

up +1.96


19/6/2013 04:19 PM  |  NYSE : MA  |  Industries : Finance and Insurance / Activities Related to Credit Intermediation
Type:

MA historical data

Date Open High Low Close Volume
6/19/2013 585.54 591.89 585.28 586.37 7661
6/18/2013 581.55 584.88 580.23 584.41 5495
6/17/2013 574.07 580.98 574.07 578.19 7248
6/14/2013 574.01 574.78 569.20 571.16 6231
6/13/2013 557.56 575.54 557.06 573.72 8606
6/12/2013 564.77 565.11 557.98 557.98 5816
6/11/2013 562.17 565.24 560.00 560.44 4334
6/10/2013 567.60 569.09 562.66 565.78 4113
6/7/2013 567.75 569.37 563.67 566.25 7163
6/6/2013 557.75 565.16 557.10 564.95 4399
6/5/2013 565.00 568.21 559.28 559.57 5421
6/4/2013 575.48 576.90 563.99 568.22 6460
6/3/2013 571.34 575.91 568.66 575.91 5822
5/31/2013 575.20 580.60 569.61 570.25 6107
5/30/2013 573.55 582.64 572.01 576.16 3784
5/29/2013 572.32 576.21 570.45 573.01 3508
5/28/2013 580.00 585.27 575.72 575.74 4709
5/24/2013 566.75 572.87 563.32 571.46 3910
5/23/2013 569.77 576.99 568.38 569.73 6476
5/22/2013 587.00 588.29 576.14 576.71 5612
5/21/2013 584.53 589.00 582.40 584.85 3918
5/20/2013 583.14 588.54 582.02 583.34 4466
5/17/2013 574.36 585.00 572.25 584.78 6242
5/16/2013 572.87 573.66 570.14 570.14 4409
5/15/2013 570.34 574.95 569.16 574.36 6555
5/14/2013 557.86 571.25 556.42 569.68 6568
5/13/2013 553.00 558.41 553.00 555.84 3441
5/10/2013 553.79 557.54 533.79 555.13 4670
5/9/2013 552.95 556.17 549.89 551.88 4387
5/8/2013 551.17 554.96 548.28 553.72 4391
5/7/2013 548.08 551.93 545.44 551.26 4333
5/6/2013 553.60 556.77 547.03 547.73 6063
5/3/2013 551.74 557.66 550.63 553.55 7941
5/2/2013 536.00 547.33 535.69 545.53 9470
5/1/2013 538.77 544.85 536.02 539.82 10110
4/30/2013 539.79 552.93 539.57 552.93 7987
4/29/2013 537.48 539.99 535.35 539.01 3809
4/26/2013 534.22 538.16 533.47 535.33 4543
4/25/2013 534.13 539.00 525.15 535.14 3787
4/24/2013 531.97 534.75 531.23 532.02 2663
4/23/2013 525.94 531.19 523.59 531.00 3569
4/22/2013 522.05 523.69 518.79 522.11 4398
4/19/2013 522.83 523.71 518.56 521.96 5106
4/18/2013 525.75 526.48 521.00 521.00 6434
4/17/2013 527.25 530.86 524.68 525.76 6310
4/16/2013 523.11 531.58 522.06 531.58 5494
4/15/2013 530.23 533.85 521.71 521.71 5281
4/12/2013 534.65 536.42 529.61 532.99 6794
4/11/2013 534.42 542.32 532.57 541.24 5679
4/10/2013 529.67 537.98 528.43 534.43 4839
4/9/2013 534.00 534.35 523.15 527.64 9011
4/8/2013 530.69 535.66 529.78 534.37 3631
4/5/2013 527.04 532.40 526.99 531.60 1164
4/4/2013 532.75 535.64 530.14 534.22 4432
4/3/2013 540.85 542.96 530.39 533.25 5330
4/2/2013 540.70 543.99 539.02 540.59 3696
4/1/2013 542.44 546.90 536.00 537.23 5501
3/28/2013 538.40 541.96 536.90 541.13 6689
3/27/2013 532.21 540.73 530.38 538.03 6483
3/26/2013 523.00 537.19 522.22 535.47 9106
3/25/2013 520.25 523.96 518.77 519.99 5420
3/22/2013 515.82 518.78 515.53 517.50 5052
3/21/2013 516.44 517.72 513.22 514.01 5505
3/20/2013 516.00 518.70 514.35 518.62 4552
3/19/2013 516.22 517.84 508.16 511.60 6309
3/18/2013 515.31 519.66 514.73 515.01 5626
3/15/2013 525.99 528.83 518.22 519.37 11598
3/14/2013 528.55 531.25 526.71 527.18 5567
3/13/2013 522.33 528.37 521.12 527.48 4715
3/12/2013 529.87 530.99 522.23 523.16 4798
3/11/2013 529.58 532.47 528.41 530.89 4091
3/8/2013 530.05 530.32 524.46 529.23 5068
3/7/2013 527.72 530.00 525.70 526.67 6685
3/6/2013 525.52 531.23 523.35 527.58 5179
3/5/2013 522.53 530.78 521.85 527.10 5895
3/4/2013 515.98 522.41 515.76 521.41 3486
3/1/2013 515.00 519.51 513.29 518.30 4142
2/28/2013 515.19 521.37 513.39 517.82 6148
2/27/2013 510.96 516.17 507.97 515.19 6994
2/26/2013 513.54 515.77 507.36 509.70 7955
2/25/2013 525.34 526.00 510.90 510.90 8672
2/22/2013 522.91 524.43 517.29 523.83 6591
2/21/2013 514.00 520.93 510.56 519.59 6814
2/20/2013 522.00 524.21 512.91 512.91 5377
2/19/2013 525.00 526.49 520.96 522.86 4234
2/15/2013 516.31 524.94 516.31 523.13 7032
2/14/2013 516.15 523.26 516.15 522.16 6656
2/13/2013 521.25 521.90 516.18 519.21 4096
2/12/2013 520.86 522.13 518.51 519.64 3379
2/11/2013 525.62 526.16 519.23 520.85 5616
2/8/2013 518.46 524.47 518.31 524.47 5214
2/7/2013 521.90 523.30 516.25 519.55 6517
2/6/2013 520.15 523.87 518.10 523.55 6016
2/5/2013 520.37 522.02 516.80 520.69 7983
2/4/2013 516.29 518.00 512.09 514.22 6152
2/1/2013 520.81 522.54 513.69 518.71 9949
1/31/2013 532.00 535.35 513.00 518.40 20412
1/30/2013 516.64 521.60 513.90 516.00 11601
1/29/2013 514.12 520.75 514.05 518.48 8833
1/28/2013 520.94 520.94 513.46 514.12 8002
Marketplace
Trading Center