$94.50 +1.02 (%) MasterCard Inc - NYSE

Jul. 1, 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
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
6/18/20159.859.859.859.85868
6/17/201594.3594.9793.9094.452,962,532
6/17/20159.8010.009.809.863,945
6/16/201593.3394.4293.0894.152,446,551
6/16/20159.979.979.809.801,505
6/15/201592.9393.5492.1593.303,228,977
6/15/20159.619.619.619.61200
6/12/201594.0594.2793.2193.772,777,547
6/12/20159.609.609.609.60218
6/11/201594.3595.1393.9894.503,403,628
6/11/20159.779.779.779.770
6/10/201592.5094.3692.4094.173,727,776
6/10/20159.769.779.769.77695
6/9/201591.7392.3191.3092.092,375,067
6/9/20159.609.609.609.600
6/8/201592.3992.6191.7791.902,561,519
6/8/20159.659.659.659.650
6/5/201592.4492.8491.7092.622,654,972
6/5/20159.699.699.659.65600
6/4/201592.9593.6692.3292.573,320,325
6/4/20159.619.789.619.78450
6/3/201593.3094.0692.9093.503,638,904
6/3/20159.709.709.709.70134
6/2/201592.1493.5291.4493.172,796,471
6/2/20159.799.809.709.701,400
6/1/201592.4092.9491.6192.562,635,385
6/1/20159.789.789.789.78300
5/29/201592.8192.9292.1592.263,561,409
5/29/20159.709.709.389.38641
5/28/201592.6092.9692.1192.821,778,401
5/28/20159.609.709.609.702,900
5/27/201592.1192.7891.8992.592,597,831
5/27/20159.559.559.559.55601
5/26/201592.6092.6491.5591.892,965,399
5/26/20159.609.619.609.603,100
5/25/20159.799.809.609.605,000
5/22/201592.9593.2992.6592.692,449,155
5/22/20159.799.809.799.802,074
5/21/201593.0993.3592.7392.902,890,989
5/21/20159.949.959.509.8018,600
5/20/201594.1094.1092.8193.242,701,147
5/20/20159.759.759.759.750
5/19/201593.6194.0793.1593.803,279,694
5/19/20159.819.819.509.756,079
5/18/201592.9093.1691.8393.084,281,186
5/15/201593.8494.5093.0393.223,403,777
5/15/20159.759.809.719.8025,571
5/14/201593.1093.9092.8093.843,467,382
5/14/20159.759.809.509.804,900
5/13/201592.7592.9892.0292.523,443,338
5/13/20159.809.809.749.8018,447
5/12/201591.8992.7391.5892.395,191,775
5/12/20159.759.759.609.601,166
5/11/201593.4893.9292.5092.524,731,425
5/11/20159.309.309.289.301,200
5/8/201592.8494.3392.6493.519,933,442
5/8/20159.669.809.249.241,673
5/7/201590.7192.1690.3592.054,370,405
5/7/20159.459.809.459.80835
5/6/201591.0591.4589.9690.573,495,788
5/6/20159.469.469.459.45615
5/5/201591.1491.9290.5690.783,707,350
5/5/20159.309.309.309.3073
5/4/201591.4991.9990.8191.184,596,883
5/4/20159.669.809.669.801,000
5/1/201590.3691.3190.2691.254,663,074
5/1/20159.809.809.659.652,890
4/30/201590.2591.3989.6690.217,470,749
4/30/20159.789.809.789.802,894
4/29/201591.1393.5989.8190.259,364,693
4/29/201510.1810.189.569.805,400
4/28/201589.6590.4489.3190.234,786,258
4/28/201510.1710.179.509.794,551
4/27/201590.9391.2789.6989.754,854,331
4/27/20159.8010.399.799.8016,182
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
  • Showing 1-100 of 1,699 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
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!