MasterCard Inc $74.13

up +0.20


17/4/2014 06:40 PM  |  NYSE : MA  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MA historical data

Date Open High Low Close Volume
4/17/201474.0774.8273.6174.135,552,350
4/16/201472.8873.9572.5073.937,002,540
4/15/201472.3072.7470.4872.157,010,080
4/14/201469.7971.9769.6071.1810,894,000
4/11/201470.0570.3868.6868.6811,611,300
4/10/201473.6774.3270.9571.178,984,300
4/9/201471.9373.6771.6173.566,985,340
4/8/201471.2271.9471.0071.526,288,650
4/7/201471.6671.9670.4371.339,701,810
4/4/201475.4075.4971.7172.188,294,190
4/3/201475.0475.5574.2474.534,133,300
4/2/201474.8975.3574.5374.704,271,660
4/1/201475.2575.3474.3874.814,105,930
3/31/201473.8674.8773.5074.705,843,770
3/28/201473.3973.7972.4473.225,245,440
3/27/201473.5473.6272.3573.347,690,120
3/26/201475.8176.1773.6873.717,612,690
3/25/201477.5877.7775.2375.287,134,710
3/24/201476.4877.7175.8777.398,822,010
3/21/201479.3479.8375.9075.9914,425,300
3/20/201478.2178.6577.6178.415,197,960
3/19/201478.9479.6077.9278.315,929,260
3/18/201478.1078.9877.5478.924,523,470
3/17/201476.7577.8476.7477.833,911,480
3/14/201476.5177.2276.2376.344,859,050
3/13/201478.3878.7776.5476.626,521,380
3/12/201477.2278.3476.8078.344,744,940
3/11/201477.4978.4576.8977.904,835,400
3/10/201477.8077.9477.2777.393,314,840
3/7/201478.0778.2577.5277.944,134,100
3/6/201478.4078.7177.5777.634,594,430
3/5/201478.6778.8877.8378.204,233,520
3/4/201477.8178.8077.4178.505,303,010
3/3/201476.5377.0975.6576.736,154,830
2/28/201478.2078.6776.9577.725,919,130
2/27/201477.3478.0177.0077.764,939,430
2/26/201476.8377.4176.6177.367,438,900
2/25/201476.0076.9775.5276.747,437,310
2/24/201475.5776.9775.5675.967,942,730
2/21/201475.8676.3575.5075.706,551,860
2/20/201476.8876.8874.8575.868,723,580
2/19/201477.3478.0176.5376.656,038,260
2/18/201478.4678.4977.2077.495,811,790
2/14/201476.5877.6676.4877.394,766,130
2/13/201475.4876.6475.1376.534,912,960
2/12/201476.4476.9375.6775.974,775,450
2/11/201476.8076.8376.0076.195,323,790
2/10/201476.6677.3475.8576.354,886,650
2/7/201475.6776.9375.1376.318,551,620
2/6/201473.2374.9173.1474.906,805,660
2/5/201472.7673.5072.1172.847,769,430
2/4/201474.2274.3572.8073.1211,981,200
2/3/201476.0576.4173.8573.919,834,580
1/31/201475.5176.9971.7575.6823,255,500
1/30/201480.4580.5578.2479.768,749,160
1/29/201478.1978.6777.0177.707,915,480
1/28/201476.7079.0976.5878.837,738,720
1/27/201478.9578.9874.9576.0513,715,100
1/24/201481.7881.9878.5078.519,541,220
1/23/201483.8083.8181.9282.366,595,430
1/22/201482.2183.9082.0083.307,220,660
1/21/2014823.02826.56814.03818.481,010,360
1/17/2014825.00834.02807.88818.421,333,020
1/16/2014824.82827.99822.42825.50496,569
1/15/2014825.11829.78821.24823.37775,060
1/14/2014812.82822.97804.14821.711,086,900
1/13/2014835.46838.00807.63810.001,235,950
1/10/2014846.84847.48831.60834.76821,369
1/9/2014840.00844.24836.25843.60721,258
1/8/2014837.32844.01836.01836.84693,726
1/7/2014831.01839.19831.00837.09764,607
1/6/2014831.96833.88824.66826.69702,277
1/3/2014834.14835.80826.00830.81643,916
1/2/2014837.41837.97830.10834.14740,879
12/31/2013839.37839.38830.62835.46676,200
12/30/2013830.12838.92828.55833.30707,452
12/27/2013822.00828.34820.04827.87571,306
12/26/2013815.05821.90814.17821.90594,289
12/24/2013814.52815.82811.05813.20404,756
12/23/2013825.06825.63812.56815.10899,319
12/20/2013808.50823.21807.04817.051,316,040
12/19/2013802.00809.21799.03805.38953,106
12/18/2013797.87803.51788.63802.061,044,560
12/17/2013799.80803.54796.12797.95961,229
12/16/2013793.81800.46791.70796.75749,553
12/13/2013785.50791.79783.46787.97683,181
12/12/2013791.01791.50781.33782.541,007,890
12/11/2013793.74801.63789.47790.572,548,570
12/10/2013758.95769.10758.50763.61616,808
12/9/2013762.90766.48758.00758.86434,827
12/6/2013757.74759.65752.72758.47331,022
12/5/2013750.25754.90747.01751.50359,848
12/4/2013752.00753.75744.06748.17509,092
12/3/2013752.90755.16747.25754.10418,420
12/2/2013760.81763.75754.00756.12423,980
11/29/2013761.43765.00759.63760.81238,774
11/27/2013761.00764.48756.10760.40259,626
11/26/2013756.93765.15755.00757.04505,140
11/25/2013759.17759.50752.40756.49446,144
11/22/2013747.52755.87746.52754.45379,633
Trading Center