$83.22 -1.17 (%) MasterCard Inc - NYSE

Jan. 26, 2015 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MA historical data

Date Open High Low Close Volume
1/23/201584.2884.8383.8084.395,012,243
1/23/20158.498.498.498.49209
1/22/201583.3684.5382.5084.384,796,164
1/22/20158.488.488.488.48284
1/21/201583.7884.3583.3083.723,598,443
1/21/20158.488.488.478.47299
1/20/201584.3984.8983.1984.263,540,854
1/20/20158.308.308.298.302,146
1/19/20157.957.957.957.950
1/16/201582.0583.8681.8383.804,763,712
1/16/20158.158.208.148.202,831
1/15/201583.8084.1382.1882.254,331,532
1/15/20157.867.867.867.8657
1/14/201582.0083.4881.8483.465,084,272
1/14/20158.208.208.208.20151
1/13/201584.0985.2482.7483.554,226,198
1/13/20158.188.208.188.201,376
1/12/201584.4184.8582.9183.364,030,140
1/12/20157.787.787.787.7856
1/9/201585.9786.0084.4084.444,582,226
1/9/20158.378.378.368.36660
1/8/201585.1985.6285.0385.535,174,184
1/8/20158.378.378.378.37139
1/7/201584.1084.2883.0784.225,846,780
1/7/20158.398.398.368.362,087
1/6/201583.6683.7881.8083.097,691,693
1/6/20158.378.378.378.370
1/5/201585.2985.3583.0583.276,441,396
1/5/20158.388.388.388.38292
1/2/201586.6887.3684.9285.684,506,550
1/2/20158.378.378.378.370
12/31/201487.1887.5486.1686.162,861,699
12/31/20148.558.568.378.37820
12/30/201487.3587.7586.5186.972,493,320
12/30/20148.648.648.508.502,341
12/29/201487.6488.4987.5087.682,376,172
12/29/20148.518.518.518.51275
12/26/201487.9088.0787.5287.771,508,390
12/24/201487.7088.3087.5387.771,220,002
12/24/20148.508.648.508.64648
12/23/201487.4687.8586.7587.632,750,504
12/23/20148.408.408.408.400
12/22/201486.7586.9786.2186.832,561,646
12/22/20148.658.658.658.65127
12/19/201486.9887.2986.1486.446,261,959
12/19/20148.648.658.608.642,737
12/18/201486.1286.9285.4086.926,442,059
12/18/20148.698.698.518.516,821
12/17/201482.7984.8782.4084.736,443,747
12/17/20148.518.528.518.52353
12/16/201483.7284.9782.0582.646,970,268
12/16/20148.518.518.518.51200
12/15/201485.1485.2983.5484.614,922,381
12/15/20148.678.678.508.602,877
12/12/201486.5787.3284.1184.136,646,804
12/12/20148.518.518.508.501,496
12/11/201486.7688.1886.7587.694,078,480
12/11/20148.468.518.468.50360
12/10/201487.5388.0386.2186.333,285,552
12/10/20148.468.468.468.46921
12/9/201486.5788.0586.4087.843,741,436
12/9/20148.528.528.508.513,293
12/8/201489.0489.5687.8888.044,473,905
12/8/20148.988.988.738.751,335
12/5/201489.8789.8788.8589.083,739,922
12/5/20148.518.518.518.51243
12/4/201488.3889.4488.1488.773,528,371
12/4/20148.658.708.558.5639,839
12/3/201488.2189.2487.6888.326,086,291
12/3/20148.648.648.648.643,626
12/2/201487.9187.9586.5487.695,458,315
12/2/20148.598.608.558.55883
12/1/201486.5688.1686.3587.464,989,800
12/1/20148.368.368.368.36211
11/28/201487.0087.8986.6887.292,452,793
11/28/20148.368.368.368.36240
11/27/20148.458.458.458.451,400
11/26/201486.2686.9085.9686.563,328,218
11/26/20148.508.588.448.444,440
11/25/201485.1086.7485.0886.345,623,367
11/25/20148.588.598.508.507,147
11/24/201484.8285.1984.6584.995,150,394
11/24/20148.568.568.568.56780
11/21/201485.7485.8884.2184.724,969,498
11/21/20148.518.548.508.531,546
11/20/201483.5084.8583.2984.603,452,204
11/20/20148.708.708.708.70416
11/19/201483.7084.4983.4184.282,501,147
11/19/20148.708.708.708.70247
11/18/201483.2584.2483.1883.903,142,917
11/18/20148.688.708.688.701,359
11/17/201483.8084.2683.1783.203,368,537
11/17/20148.518.518.508.50400
11/14/201484.3284.3483.6484.052,224,214
11/14/20148.558.698.558.681,196
11/13/201484.5484.7483.7584.203,096,547
11/13/20148.518.608.508.5010,260
11/12/201483.7684.6883.3384.353,121,257
11/12/20148.528.668.508.505,286
11/11/201484.9885.1284.2584.592,679,887
  • Showing 1-100 of 1,590 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center