$81.97 +1.32 (%) MasterCard Inc - NYSE

Feb. 9, 2016 | 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
2/9/201678.8783.2378.5281.977,802,683
2/8/201681.4481.7479.8780.659,213,751
2/5/201686.0486.3282.1882.768,474,000
2/4/201686.2486.8785.7486.334,490,572
2/3/201686.5686.7684.4686.475,253,636
2/2/201687.6887.7485.3785.937,096,901
2/1/201688.5289.2087.2388.635,956,387
1/29/201681.4589.2581.0089.0316,410,480
1/28/201685.3485.6583.3583.439,169,649
1/27/201686.8987.0584.3484.816,750,892
1/26/201687.0087.5086.4087.004,872,970
1/25/201688.0388.1986.6586.775,110,537
1/22/201687.7388.8387.4088.004,912,526
1/21/201685.2387.5384.5686.125,989,652
1/20/201684.7185.9683.5285.1311,672,139
1/19/201689.5689.7485.4986.2210,175,194
1/15/201688.0989.2887.8288.716,459,780
1/14/201689.4091.6989.1690.716,236,403
1/13/201692.0792.1588.7589.194,894,988
1/12/201691.6191.8790.1291.444,441,752
1/11/201690.2591.1089.2990.585,845,555
1/8/201691.9792.2489.7289.895,912,130
1/7/201691.5692.3790.6891.646,599,969
1/6/201693.4994.3992.9893.354,370,013
1/5/201695.3895.8394.4194.994,352,541
1/4/201695.3795.5993.7294.816,378,718
12/31/201598.2598.8697.3697.363,219,188
12/30/201599.6799.9798.7398.871,856,733
12/29/201599.2399.9999.2399.722,362,253
12/28/201598.1598.6297.8698.531,673,416
12/24/201598.7899.1198.3198.59932,729
12/23/201597.9498.8897.7198.732,054,162
12/22/201597.5197.7996.7897.543,341,922
12/21/201596.9197.7496.2397.042,748,392
12/18/201598.6498.9396.2196.296,039,607
12/17/2015100.54100.8099.2699.334,581,159
12/16/201599.65100.2998.89100.044,493,635
12/15/201597.4098.8697.2898.434,579,879
12/14/201595.0896.3194.7096.303,930,227
12/11/201597.6196.6894.5094.834,558,674
12/10/201598.1298.6697.4597.612,907,952
12/9/201598.6199.9397.4997.825,111,255
12/8/201597.1898.5796.7698.183,663,975
12/7/201598.3098.6997.4397.822,855,616
12/4/201596.4398.7096.2498.703,868,143
12/3/201597.3397.9595.7095.963,479,181
12/2/201597.7498.0096.9197.103,584,425
12/1/201598.2198.6797.1797.934,891,620
11/30/201598.8098.8997.9297.923,847,547
11/27/201598.2898.9598.2798.671,502,598
11/25/201598.5498.8498.0698.162,196,176
11/24/201598.7398.9297.5698.502,588,442
11/23/201599.9699.9699.0699.372,115,854
11/20/201599.42100.1599.2799.503,320,800
11/19/201599.0199.2698.3598.933,620,784
11/18/201598.4399.2298.1399.164,502,386
11/17/201598.5699.0297.8198.073,767,471
11/16/201596.5798.3696.5098.303,979,914
11/13/201598.0998.5096.6996.864,363,851
11/12/2015100.81100.8198.2698.285,274,767
11/11/2015101.29101.76100.76100.884,667,205
11/10/201599.97100.7799.82100.652,991,718
11/9/2015101.04101.1799.80100.473,722,718
11/6/2015100.80101.51100.27101.504,333,163
11/5/2015100.00101.2099.81100.693,032,346
11/4/2015100.10100.6999.51100.523,292,176
11/3/201599.45100.5599.01100.124,497,470
11/2/201598.9099.6798.6999.385,480,711
10/30/2015100.77101.0098.7298.995,538,972
10/29/201599.88101.6599.00100.594,940,602
10/28/201598.73100.1398.36100.094,583,811
10/27/201599.3599.4797.8498.433,789,254
10/26/201598.5099.9398.5099.633,651,978
10/23/201599.2599.8698.1899.795,240,447
10/22/201597.4498.7497.1698.024,033,443
10/21/201598.1198.3696.4896.602,900,497
10/20/201597.4897.8397.0797.672,451,610
10/19/201597.2197.9997.0197.744,024,291
10/16/201597.3797.6996.6697.643,388,311
10/15/201595.9697.1695.5297.162,897,744
10/14/201595.7196.1994.7995.032,832,465
10/13/201596.3296.6795.8895.932,415,080
10/12/201595.8396.8295.8296.642,577,857
10/9/201595.6396.1995.1195.824,733,170
10/8/201594.7096.0094.6595.872,970,506
10/8/201510.1810.1810.1810.184,300
10/7/201594.5195.2794.2095.183,756,790
10/7/201510.2010.2010.2010.201,925
10/6/201594.0094.8593.7793.923,641,713
10/6/201510.2010.2210.2010.201,599
10/5/201592.7994.3792.5594.333,837,758
10/5/201510.1610.1610.1610.160
10/2/201589.2792.1288.9292.073,543,577
10/2/201510.1710.1710.1710.170
10/1/201590.5790.8889.4090.734,496,019
10/1/201510.1510.1510.1510.150
9/30/201590.2090.2988.9590.124,550,828
9/30/201510.1510.1510.1510.156,000
9/29/201588.6789.5588.0288.764,501,415
9/29/201510.4610.4610.1510.1532,400
  • Showing 1-100 of 1,768 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center