$86.44 -0.48 (%) MasterCard Inc - NYSE

Dec. 19, 2014 | 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
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
12/17/20148.518.528.518.52353
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
11/11/20148.868.868.868.86285
11/10/201484.7285.1184.2184.854,526,135
11/10/20148.758.758.738.733,079
11/7/201485.9485.9484.5984.804,925,988
11/7/20148.718.718.708.704,076
11/6/201486.0086.3885.4985.755,147,915
11/6/20148.688.708.688.708,000
11/5/201484.5086.4084.3885.997,998,992
11/5/20148.758.878.708.7011,913
11/4/201483.8684.2182.7083.995,977,170
11/4/20148.758.758.658.751,398
11/3/201483.8284.3583.8284.136,661,367
11/3/20148.658.658.658.651,500
10/31/201483.2184.8383.2083.7511,664,880
10/31/20148.538.658.518.602,344
10/30/201478.3583.2278.3083.1316,292,387
10/30/20148.518.658.518.655,706
10/29/201476.1976.9775.5875.996,213,468
10/29/20148.658.658.658.652,266
10/28/201474.5476.0174.4776.004,998,990
10/28/20148.728.728.708.721,947
10/27/201474.0074.5373.7674.113,408,245
10/27/20148.718.728.718.721,616
10/24/201473.8474.0873.3974.003,374,394
10/24/20148.718.718.718.712,269
10/23/201474.1074.6673.7774.093,604,101
10/23/20148.688.698.688.691,716
10/22/201474.1174.3673.1873.224,155,603
10/22/20148.508.508.508.500
10/21/201472.8774.2872.5574.164,556,639
10/21/20148.408.688.408.682,467
10/20/201471.2172.0671.1472.043,281,898
10/20/20148.408.408.408.40396
10/17/201471.7072.1670.8671.565,888,523
10/17/20148.408.718.398.404,157
10/16/201470.0871.4969.8570.869,417,977
10/16/20148.278.278.278.27350
10/15/201469.9671.7369.6671.3011,601,993
10/15/20148.528.528.508.502,168
10/14/201470.0471.6770.0071.008,181,181
10/14/20148.688.708.628.62944
10/13/201470.5971.2169.6469.786,041,692
10/10/201471.8072.3070.5070.505,982,544
10/10/20148.518.518.508.50555
10/9/201473.9873.9971.8171.835,791,587
  • Showing 1-100 of 1,568 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center