$92.69 -0.21 (%) MasterCard Inc - NYSE

May. 22, 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
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
4/21/20159.439.459.439.452,447
4/20/201587.2287.8987.0187.332,681,094
4/20/20159.499.519.409.505,543
4/17/201587.9988.3186.5986.934,352,823
4/17/20159.369.389.369.38468
4/16/201588.9589.1888.5988.722,952,063
4/16/20159.219.309.219.30738
4/15/201589.1589.5788.6689.252,683,577
4/15/20159.309.309.209.30940
4/14/201588.0189.4788.0189.123,453,828
4/14/20159.499.499.259.254,100
4/13/201588.6389.4388.2588.253,526,040
4/13/20159.219.409.219.405,746
4/10/201589.4889.4888.3288.572,575,718
4/10/20159.159.159.159.152,340
4/9/201589.1089.7088.1489.063,482,136
4/9/20159.099.159.069.153,142
4/8/201588.4089.6988.2889.323,659,886
4/8/20159.059.099.019.091,800
4/7/201587.4688.5187.2787.924,091,319
4/7/20158.989.108.968.963,335
4/6/201586.3587.6686.2287.345,854,210
4/6/20158.958.988.928.983,640
4/2/201586.9287.8786.6787.034,628,750
4/2/20158.858.988.858.953,756
4/1/201586.7386.7485.3786.744,737,377
4/1/20159.069.068.758.9012,358
3/31/201587.3388.2686.3986.395,985,500
3/31/20159.309.308.949.089,110
3/30/201587.6488.2987.4887.673,451,098
3/30/20159.399.408.759.1021,244
3/27/201587.9088.3286.8787.254,927,397
3/27/20158.618.748.608.741,755
3/26/201586.7188.3086.5687.934,141,810
3/26/20158.558.608.558.5613,633
3/25/201589.5789.6287.3787.373,813,570
3/25/20158.748.748.608.605,647
3/24/201589.4089.9489.0489.494,050,455
3/24/20158.678.758.658.6751,220
3/23/201589.9490.6589.3289.333,395,238
3/23/20158.758.758.678.671,567
3/20/201589.5790.3689.3889.824,371,997
3/20/20158.658.758.658.757,412
3/19/201588.8589.6788.6489.023,172,466
3/19/20158.618.758.598.643,846
3/18/201587.7289.2687.2288.885,437,345
3/18/20158.518.758.518.75670
3/17/201588.2688.5687.7587.972,880,821
3/17/20158.528.528.518.51940
3/16/201588.5088.9387.9388.713,843,868
3/16/20158.748.758.528.525,119
3/13/201589.2589.2587.3587.754,610,179
3/13/20158.498.658.498.652,466
3/12/201587.7389.5187.6889.257,035,486
  • Showing 1-100 of 1,672 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center