MasterCard Inc $76.59

up +1.35


16/9/2014 04:00 PM  |  NYSE : MA  
Industries : Financial Services / Credit Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MA historical data

Date Open High Low Close Volume
9/15/201475.1975.4274.7875.244,051,608
9/12/201475.6876.0774.9375.474,240,597
9/12/20148.758.858.668.663,600
9/11/201476.3276.4575.4175.624,673,567
9/11/20148.918.918.758.802,366
9/10/201476.0976.9375.8876.654,188,203
9/10/20148.778.778.758.752,900
9/9/201476.2676.5175.6976.074,145,245
9/9/20148.768.768.768.76300
9/8/201476.5976.8575.9076.232,845,566
9/8/20148.768.768.758.761,668
9/5/201476.1976.9375.8676.863,492,143
9/5/20148.928.938.928.93449
9/4/201476.0376.8276.0076.382,680,393
9/4/20148.728.728.728.720
9/3/201476.1076.1975.7375.942,870,740
9/3/20148.718.718.718.710
9/2/201475.9376.0175.4475.583,617,965
9/2/20148.638.638.638.6323
8/29/201476.3076.4875.7375.813,231,583
8/29/20148.808.808.808.80133
8/28/201476.0976.4375.6676.162,991,654
8/28/20148.908.908.908.90679
8/27/201477.0277.1276.5076.641,980,770
8/27/20148.938.938.918.911,752
8/26/201476.7977.8576.5477.003,849,043
8/26/20148.938.938.938.931,639
8/25/201477.1177.2176.3976.433,394,912
8/25/20148.918.938.918.934,055
8/22/201476.7576.8876.1576.482,500,685
8/22/20148.768.768.768.760
8/21/201476.5177.1276.2976.992,694,676
8/21/20148.758.768.758.76710
8/20/201475.9776.4875.9076.392,612,906
8/20/20148.708.708.708.7022
8/19/201476.7576.8076.0976.403,562,280
8/19/20148.748.748.708.711,600
8/18/201475.6976.8275.6976.774,030,623
8/18/20148.938.948.938.93376
8/15/201476.4176.5774.9875.214,352,006
8/15/20148.938.958.938.931,575
8/14/201476.6076.6175.6676.052,411,679
8/14/20148.958.958.958.95416
8/13/201475.8576.5175.5976.303,389,621
8/13/20148.708.708.708.7024
8/12/201475.3675.8274.9375.632,752,462
8/12/20149.079.078.708.852,245
8/11/201475.5476.0774.9975.633,546,770
8/11/20148.818.818.808.801,300
8/8/201474.0075.2373.7575.173,614,379
8/8/20148.939.148.939.072,413
8/7/201475.5475.6873.8274.064,714,460
8/7/20148.758.758.758.75151
8/6/201474.8575.5874.6975.362,783,566
8/6/20148.748.758.748.75634
8/5/201475.3175.6674.8175.204,639,026
8/5/20148.868.868.598.605,250
8/4/201475.3975.8575.0875.684,923,992
8/1/201473.8475.4473.6474.986,029,476
8/1/20149.009.009.009.00424
7/31/201476.3076.3273.8174.157,394,975
7/31/20148.868.958.858.951,315
7/30/201476.0776.2975.4575.915,521,809
7/30/20149.009.008.809.003,756
7/29/201476.3176.6175.6575.894,017,269
7/29/20149.029.029.019.01433
7/28/201475.7076.2175.5276.193,209,232
7/28/20149.019.019.019.010
7/25/201475.6376.0375.2275.755,870,676
7/25/20149.009.009.009.000
7/24/201477.9378.0676.9277.575,153,756
7/24/20149.009.008.759.006,697
7/23/201478.1678.3877.1977.743,526,950
7/23/20149.079.079.009.001,903
7/22/201477.5278.3977.3578.273,468,877
7/22/20149.159.159.159.15121
7/21/201477.1177.4476.5977.353,101,401
7/21/20148.949.098.949.002,597
7/18/201476.7577.6576.4577.503,492,458
7/18/20148.808.808.808.8046,231
7/17/201477.3177.8776.2576.395,476,388
7/17/20148.958.958.958.95423
7/16/201478.6578.6977.9578.313,623,299
7/16/20148.808.808.758.752,293
7/15/201477.9979.2277.8678.327,517,065
7/15/20148.808.808.758.752,931
7/14/201476.4477.7176.0477.335,586,121
7/14/20148.758.758.758.750
7/11/201475.5475.8575.2675.832,759,088
7/11/20148.858.858.758.754,885
7/10/201475.6575.9674.7575.473,318,037
7/10/20148.758.758.758.751,560
7/9/201475.8776.6775.6076.633,341,723
7/9/20148.829.008.808.806,060
7/8/201476.1176.1575.1375.693,903,585
7/8/20149.109.108.908.9015,861
7/7/201476.4476.6475.9476.183,595,751
7/7/20149.209.209.019.012,640
7/4/20149.009.109.009.10400
7/3/201476.6076.9076.3576.743,213,435
Trading Center