$90.13 -1.13 (%) MasterCard Inc - NYSE

Feb. 27, 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
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
2/11/201584.2384.7983.9484.464,051,349
2/11/20158.618.618.618.6148
2/10/201585.1785.1883.8984.234,441,832
2/10/20158.348.348.348.34165
2/9/201583.9784.8383.6184.593,951,054
2/9/20158.558.568.558.56458
2/6/201585.6285.7783.9684.165,540,935
2/6/20158.618.618.608.60339
2/5/201584.5885.9184.0085.825,426,512
2/5/20158.698.698.558.5512,135
2/4/201583.9284.9783.5284.184,924,208
2/4/20158.738.758.538.531,957
2/3/201583.2883.8882.4483.818,490,396
2/3/20158.688.758.668.758,863
2/2/201581.7183.2380.5882.9810,576,479
2/2/20158.619.108.608.603,113
1/30/201584.0384.8081.4982.0313,332,352
1/30/20158.508.568.508.505,946
1/29/201580.3081.5579.8281.386,277,176
1/29/20158.308.308.308.300
1/28/201583.3383.5580.6780.745,070,199
1/28/20158.538.538.508.506,920
1/27/201582.6182.8180.9681.775,486,658
1/27/20158.498.518.468.5117,128
1/26/201584.3084.7082.8783.605,440,379
1/26/20158.508.508.268.482,991
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
  • Showing 1-100 of 1,615 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center