$94.08 +0.03 (%) MasterCard Inc - NYSE

Aug. 28, 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
8/28/201593.6994.1793.0694.083,136,588
8/28/201510.1110.1410.1110.1421,501
8/27/201593.1594.2192.0594.055,435,433
8/27/201510.1510.1510.1510.150
8/26/201588.9191.8787.9591.716,591,631
8/26/201510.1210.1510.1210.1513,300
8/25/201590.8390.8986.6686.826,600,582
8/25/201510.1310.2010.1310.192,400
8/24/201585.5090.5574.6187.8311,374,677
8/24/201510.1110.1310.1110.1139,599
8/21/201593.5393.9390.6490.687,992,164
8/21/201510.1210.1210.1010.11494,541
8/20/201595.9796.1294.5294.564,884,014
8/20/201510.1210.1410.1210.1366,564
8/19/201597.1597.4896.1796.603,737,032
8/19/201510.1410.1510.1410.146,496
8/18/201597.6898.1197.5097.602,214,971
8/18/201510.1310.1410.1310.1378,900
8/17/201597.5697.9596.8097.862,423,866
8/17/201510.1310.1410.1110.141,938
8/14/201597.2398.0796.8697.891,849,768
8/14/201510.1210.1610.1110.11402,650
8/13/201597.2997.9096.5897.232,441,036
8/13/201510.0310.1910.0310.11211,746
8/12/201596.5697.3495.2797.043,928,434
8/12/20159.409.649.409.642,300
8/11/201597.2097.7796.7097.204,178,710
8/11/20159.259.569.259.306,800
8/10/201598.3799.1897.8098.083,445,457
8/10/20159.349.349.269.26500
8/7/201597.0997.7996.5697.773,114,852
8/7/20159.419.419.249.24362
8/6/201598.5698.6196.9297.164,110,869
8/6/20159.229.559.229.436,681
8/5/201598.0898.7397.7998.273,306,756
8/5/20159.659.659.229.291,180
8/4/201597.4598.3097.1497.302,976,197
8/4/20159.289.799.249.7910,095
8/3/201597.7497.8896.3197.442,989,773
7/31/201598.6598.7897.2797.403,956,686
7/31/20158.999.258.999.009,116
7/30/201596.6498.8296.1198.414,407,280
7/30/20158.678.678.678.67655
7/29/201594.4097.9593.0096.7311,421,718
7/29/20158.668.668.668.66100
7/28/201595.0795.4794.7195.166,528,681
7/28/20158.678.678.658.651,565
7/27/201595.4795.8394.3094.394,538,910
7/27/20158.658.658.528.521,008
7/24/201597.3097.4995.5295.836,799,853
7/24/20158.558.558.558.550
7/23/201596.9096.9794.8795.164,896,923
7/23/20158.828.828.558.551,800
7/22/201596.3097.3696.1596.883,809,898
7/22/20159.259.259.259.250
7/21/201597.2097.4096.3296.713,836,210
7/21/20159.259.259.259.25800
7/20/201596.5697.7696.4197.264,622,419
7/20/20158.959.248.959.241,100
7/17/201595.5696.2694.4696.082,726,316
7/17/20159.229.229.229.22100
7/16/201595.7595.9795.4695.823,100,388
7/16/20159.239.239.239.23100
7/15/201595.5195.6094.6595.253,970,091
7/15/20159.199.249.199.241,200
7/14/201595.7095.9095.1595.273,148,413
7/14/20159.059.159.049.151,005
7/13/201595.3795.7095.1195.503,454,380
7/13/20158.968.968.968.960
7/10/201594.4595.0094.0894.622,721,770
7/10/20158.999.058.858.962,450
7/9/201593.7394.1492.9993.042,985,972
7/9/20158.558.658.558.651,200
7/8/201592.9793.2792.1392.494,367,217
7/8/20158.808.808.488.48200
7/7/201594.5494.5492.2993.894,859,393
7/7/20158.908.908.708.70300
7/6/201593.4094.6893.2394.523,041,963
7/6/20158.448.908.408.902,998
7/3/20158.458.458.258.399,950
7/2/201594.4994.7693.9094.243,034,670
7/2/20158.958.958.018.453,500
7/1/201594.4794.9594.0094.503,737,025
6/30/201593.2094.0492.7493.484,750,445
6/30/20158.508.828.498.802,800
6/29/201593.6894.1292.4192.524,426,494
6/29/20158.988.988.988.98200
6/26/201594.8094.8393.9094.513,201,076
6/26/20159.009.159.009.001,100
6/25/201595.8795.8794.2894.463,214,916
6/25/20159.509.568.779.016,000
6/24/201595.3896.1595.2995.513,682,498
6/24/20159.709.709.609.602,200
6/23/201595.6795.9895.3595.704,195,410
6/23/20159.719.909.669.68907
6/22/201595.5996.1395.2695.423,290,116
6/22/20159.689.689.689.680
6/19/201595.8295.9694.7294.815,011,219
6/19/20159.859.859.859.850
6/18/201594.5796.3194.5496.054,207,959
  • Showing 1-100 of 1,741 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!