$97.30 -0.14 (%) MasterCard Inc - NYSE

Aug. 4, 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
8/4/201597.4598.3097.1497.302,976,197
8/4/20159.289.799.249.7910,095
8/3/201597.7497.8896.3197.442,989,773
7/31/201598.6598.7897.2797.403,956,686
7/31/20158.999.258.999.009,116
7/30/201596.6498.8296.1198.414,407,280
7/30/20158.678.678.678.67655
7/29/201594.4097.9593.0096.7311,421,718
7/29/20158.668.668.668.66100
7/28/201595.0795.4794.7195.166,528,681
7/28/20158.678.678.658.651,565
7/27/201595.4795.8394.3094.394,538,910
7/27/20158.658.658.528.521,008
7/24/201597.3097.4995.5295.836,799,853
7/24/20158.558.558.558.550
7/23/201596.9096.9794.8795.164,896,923
7/23/20158.828.828.558.551,800
7/22/201596.3097.3696.1596.883,809,898
7/22/20159.259.259.259.250
7/21/201597.2097.4096.3296.713,836,210
7/21/20159.259.259.259.25800
7/20/201596.5697.7696.4197.264,622,419
7/20/20158.959.248.959.241,100
7/17/201595.5696.2694.4696.082,726,316
7/17/20159.229.229.229.22100
7/16/201595.7595.9795.4695.823,100,388
7/16/20159.239.239.239.23100
7/15/201595.5195.6094.6595.253,970,091
7/15/20159.199.249.199.241,200
7/14/201595.7095.9095.1595.273,148,413
7/14/20159.059.159.049.151,005
7/13/201595.3795.7095.1195.503,454,380
7/13/20158.968.968.968.960
7/10/201594.4595.0094.0894.622,721,770
7/10/20158.999.058.858.962,450
7/9/201593.7394.1492.9993.042,985,972
7/9/20158.558.658.558.651,200
7/8/201592.9793.2792.1392.494,367,217
7/8/20158.808.808.488.48200
7/7/201594.5494.5492.2993.894,859,393
7/7/20158.908.908.708.70300
7/6/201593.4094.6893.2394.523,041,963
7/6/20158.448.908.408.902,998
7/3/20158.458.458.258.399,950
7/2/201594.4994.7693.9094.243,034,670
7/2/20158.958.958.018.453,500
7/1/201594.4794.9594.0094.503,737,025
6/30/201593.2094.0492.7493.484,750,445
6/30/20158.508.828.498.802,800
6/29/201593.6894.1292.4192.524,426,494
6/29/20158.988.988.988.98200
6/26/201594.8094.8393.9094.513,201,076
6/26/20159.009.159.009.001,100
6/25/201595.8795.8794.2894.463,214,916
6/25/20159.509.568.779.016,000
6/24/201595.3896.1595.2995.513,682,498
6/24/20159.709.709.609.602,200
6/23/201595.6795.9895.3595.704,195,410
6/23/20159.719.909.669.68907
6/22/201595.5996.1395.2695.423,290,116
6/22/20159.689.689.689.680
6/19/201595.8295.9694.7294.815,011,219
6/19/20159.859.859.859.850
6/18/201594.5796.3194.5496.054,207,959
6/18/20159.859.859.859.85868
6/17/201594.3594.9793.9094.452,962,532
6/17/20159.8010.009.809.863,945
6/16/201593.3394.4293.0894.152,446,551
6/16/20159.979.979.809.801,505
6/15/201592.9393.5492.1593.303,228,977
6/15/20159.619.619.619.61200
6/12/201594.0594.2793.2193.772,777,547
6/12/20159.609.609.609.60218
6/11/201594.3595.1393.9894.503,403,628
6/11/20159.779.779.779.770
6/10/201592.5094.3692.4094.173,727,776
6/10/20159.769.779.769.77695
6/9/201591.7392.3191.3092.092,375,067
6/9/20159.609.609.609.600
6/8/201592.3992.6191.7791.902,561,519
6/8/20159.659.659.659.650
6/5/201592.4492.8491.7092.622,654,972
6/5/20159.699.699.659.65600
6/4/201592.9593.6692.3292.573,320,325
6/4/20159.619.789.619.78450
6/3/201593.3094.0692.9093.503,638,904
6/3/20159.709.709.709.70134
6/2/201592.1493.5291.4493.172,796,471
6/2/20159.799.809.709.701,400
6/1/201592.4092.9491.6192.562,635,385
6/1/20159.789.789.789.78300
5/29/201592.8192.9292.1592.263,561,409
5/29/20159.709.709.389.38641
5/28/201592.6092.9692.1192.821,778,401
5/28/20159.609.709.609.702,900
5/27/201592.1192.7891.8992.592,597,831
5/27/20159.559.559.559.55601
5/26/201592.6092.6491.5591.892,965,399
5/26/20159.609.619.609.603,100
5/25/20159.799.809.609.605,000
  • Showing 1-100 of 1,723 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!