$90.72 -0.16 (%) MasterCard Inc - NYSE

Apr. 24, 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
4/24/201590.7291.1690.2190.723,519,342
4/24/20159.759.759.759.750
4/23/201591.2091.4090.1890.884,323,266
4/23/20159.629.759.629.75877
4/22/201588.4892.4388.4891.2012,232,012
4/22/20159.459.789.459.751,219
4/21/201587.5088.1887.2787.773,148,214
4/21/20159.439.459.439.452,447
4/20/201587.2287.8987.0187.332,681,094
4/20/20159.499.519.409.505,543
4/17/201587.9988.3186.5986.934,352,823
4/17/20159.369.389.369.38468
4/16/201588.9589.1888.5988.722,952,063
4/16/20159.219.309.219.30738
4/15/201589.1589.5788.6689.252,683,577
4/15/20159.309.309.209.30940
4/14/201588.0189.4788.0189.123,453,828
4/14/20159.499.499.259.254,100
4/13/201588.6389.4388.2588.253,526,040
4/13/20159.219.409.219.405,746
4/10/201589.4889.4888.3288.572,575,718
4/10/20159.159.159.159.152,340
4/9/201589.1089.7088.1489.063,482,136
4/9/20159.099.159.069.153,142
4/8/201588.4089.6988.2889.323,659,886
4/8/20159.059.099.019.091,800
4/7/201587.4688.5187.2787.924,091,319
4/7/20158.989.108.968.963,335
4/6/201586.3587.6686.2287.345,854,210
4/6/20158.958.988.928.983,640
4/2/201586.9287.8786.6787.034,628,750
4/2/20158.858.988.858.953,756
4/1/201586.7386.7485.3786.744,737,377
4/1/20159.069.068.758.9012,358
3/31/201587.3388.2686.3986.395,985,500
3/31/20159.309.308.949.089,110
3/30/201587.6488.2987.4887.673,451,098
3/30/20159.399.408.759.1021,244
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
  • Showing 1-100 of 1,654 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center