Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    84.36 
    74.08 
    63.81 
 Apr 26, 2013 Apr 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 24, 2014 73.71 74.72 73.33 74.35 5,195,169
Apr 23, 2014 74.33 74.50 73.06 73.36 5,057,415
Apr 22, 2014 74.47 74.77 73.85 74.53 5,049,896
Apr 21, 2014 74.25 74.63 73.83 74.31 5,991,676
Apr 17, 2014 74.07 74.82 73.61 74.13 5,552,348
Apr 16, 2014 72.88 73.95 72.50 73.93 7,002,536
Apr 15, 2014 72.30 72.74 70.48 72.15 7,010,084
Apr 14, 2014 69.79 71.97 69.60 71.18 10,893,950
Apr 11, 2014 70.05 70.38 68.68 68.68 11,611,261
Apr 10, 2014 73.67 74.32 70.95 71.17 8,984,297
Apr 9, 2014 71.93 73.67 71.61 73.56 6,985,344
Apr 8, 2014 71.22 71.94 71.00 71.52 6,288,654
Apr 7, 2014 71.66 71.96 70.43 71.33 9,701,807
Apr 4, 2014 75.40 75.49 71.71 72.18 8,294,189
Apr 3, 2014 75.04 75.55 74.24 74.53 4,133,295
Apr 2, 2014 74.89 75.35 74.53 74.70 4,271,660
Apr 1, 2014 75.25 75.34 74.38 74.81 4,105,928
Mar 31, 2014 73.86 74.87 73.50 74.70 5,843,774
Mar 28, 2014 73.39 73.79 72.44 73.22 5,245,438
Mar 27, 2014 73.54 73.62 72.35 73.34 7,690,125
Mar 26, 2014 75.81 76.17 73.68 73.71 7,612,692
Mar 25, 2014 77.58 77.77 75.23 75.28 7,134,713
Mar 24, 2014 76.48 77.71 75.87 77.39 8,822,012
Mar 21, 2014 79.34 79.83 75.90 75.99 14,425,292
Mar 20, 2014 78.21 78.65 77.61 78.41 5,197,964
Mar 19, 2014 78.94 79.60 77.92 78.31 5,929,255
Mar 18, 2014 78.10 78.98 77.54 78.92 4,523,471
Mar 17, 2014 76.75 77.84 76.74 77.83 3,911,475
Mar 14, 2014 76.51 77.22 76.23 76.34 4,859,053
Mar 13, 2014 78.38 78.77 76.54 76.62 6,521,375