MasterCard Inc $74.98

up +0.83


1/8/2014 04:00 PM  |  NYSE : MA  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MA historical data

Date Open High Low Close Volume
8/1/201473.8475.4473.6474.986,029,476
8/1/20149.009.009.009.00424
7/31/201476.3076.3273.8174.157,332,948
7/31/20148.868.958.858.951,215
7/30/201476.0776.2975.4575.915,521,809
7/30/20149.009.008.809.003,756
7/29/201476.3176.6175.6575.894,017,269
7/29/20149.029.029.019.01433
7/28/201475.7076.2175.5276.193,209,232
7/28/20149.039.039.039.030
7/25/201475.6376.0375.2275.755,870,676
7/25/20149.009.009.009.000
7/24/201477.9378.0676.9277.575,153,756
7/24/20149.009.008.759.006,697
7/23/201478.1678.3877.1977.743,526,950
7/23/20149.079.079.009.001,903
7/22/201477.5278.3977.3578.273,468,877
7/22/20149.159.159.159.15121
7/21/201477.1177.4476.5977.353,101,401
7/21/20148.949.098.949.002,597
7/18/201476.7577.6576.4577.503,492,458
7/18/20148.808.808.808.8046,231
7/17/201477.3177.8776.2576.395,476,388
7/17/20148.958.958.958.95423
7/16/201478.6578.6977.9578.313,623,299
7/16/20148.808.808.758.752,293
7/15/201477.9979.2277.8678.327,517,065
7/15/20148.808.808.758.752,931
7/14/201476.4477.7176.0477.335,586,121
7/14/20148.758.758.758.750
7/11/201475.5475.8575.2675.832,759,088
7/11/20148.858.858.758.754,885
7/10/201475.6575.9674.7575.473,318,037
7/10/20148.758.758.758.751,560
7/9/201475.8776.6775.6076.633,341,723
7/9/20148.829.008.808.806,060
7/8/201476.1176.1575.1375.693,903,585
7/8/20149.109.108.908.9015,861
7/7/201476.4476.6475.9476.183,595,751
7/7/20149.209.209.019.012,640
7/4/20149.009.109.009.10400
7/3/201476.6076.9076.3576.743,213,435
7/3/20149.109.109.009.002,362
7/2/201474.8676.3974.8676.203,973,937
7/2/20148.929.008.929.007,503
7/1/201474.2075.9174.1475.536,336,226
6/30/201473.2473.8873.0673.474,737,099
6/30/20148.758.858.758.851,710
6/27/201472.5273.6172.4573.4012,447,487
6/27/20149.009.008.858.85900
6/26/201473.2673.2872.5672.774,085,460
6/26/20148.939.208.939.20436
6/25/201472.5673.5572.5473.043,813,591
6/25/20148.608.608.608.60623
6/24/201474.0974.7972.5572.705,949,993
6/24/20148.448.508.408.501,839
6/23/201473.5974.3073.2074.144,900,715
6/23/20148.408.508.358.3511,257
6/20/201474.5375.0173.4873.819,339,318
6/20/20148.508.508.508.502,282
6/19/201475.0875.4274.1074.275,504,688
6/19/20148.498.508.408.406,318
6/18/201474.9575.2174.4075.123,822,026
6/18/20148.408.598.408.4927,866
6/17/201475.1475.4374.5574.984,163,781
6/17/20148.408.408.358.4014,966
6/16/201475.6075.7874.9075.115,674,197
6/16/20148.358.408.358.354,321
6/13/201475.7276.1475.1375.943,194,937
6/13/20148.358.358.358.350
6/12/201476.9877.1475.4675.723,844,890
6/12/20148.408.408.358.351,820
6/11/201476.9677.4376.7276.873,427,470
6/11/20148.358.368.358.355,900
6/10/201476.7477.5676.5777.363,396,205
6/10/20148.208.208.208.200
6/9/201477.3277.4976.7576.863,500,030
6/9/20148.208.208.158.153,105
6/6/201477.0077.8876.9077.473,119,190
6/6/20148.208.208.208.203,300
6/5/201476.3277.1776.1476.842,684,380
6/5/20148.408.408.208.20474
6/4/201476.3176.5375.8276.322,794,917
6/4/20148.578.578.578.57120
6/3/201476.7677.0076.2476.352,619,141
6/3/20148.408.408.408.401,095
6/2/201476.7777.2176.2377.053,050,434
6/2/20148.398.408.398.40675
5/30/201476.8077.0376.3576.455,003,547
5/30/20148.208.408.208.4055,640
5/29/201477.0577.2376.5176.793,375,589
5/29/20148.228.228.208.206,500
5/28/201477.1177.2576.7276.932,733,287
5/28/20148.228.228.228.22297
5/27/201476.8877.8976.7277.035,599,191
5/27/20148.398.408.398.404,371
5/26/20148.208.208.208.203,420
5/23/201476.0076.6375.8276.453,376,052
5/23/20148.308.308.308.301,225
5/22/201475.8176.2275.1075.754,625,410
Trading Center