Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    84.36 
    78.04 
    71.71 
 Sep 25, 2013 Sep 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 23, 2014 75.98 76.25 75.50 75.51 3,907,808
Sep 22, 2014 77.26 77.36 76.08 76.16 3,433,956
Sep 19, 2014 77.94 78.37 77.24 77.28 8,492,598
Sep 18, 2014 76.64 77.81 76.23 77.80 5,790,199
Sep 17, 2014 76.88 76.90 75.47 76.22 5,549,418
Sep 16, 2014 75.65 76.80 74.94 76.59 4,870,660
Sep 15, 2014 75.19 75.42 74.78 75.24 4,051,608
Sep 12, 2014 75.68 76.07 74.93 75.47 4,240,597
Sep 11, 2014 76.32 76.45 75.41 75.62 4,673,567
Sep 10, 2014 76.09 76.93 75.88 76.65 4,188,203
Sep 9, 2014 76.26 76.51 75.69 76.07 4,145,245
Sep 8, 2014 76.59 76.85 75.90 76.23 2,845,566
Sep 5, 2014 76.19 76.93 75.86 76.86 3,492,143
Sep 4, 2014 76.03 76.82 76.00 76.38 2,680,393
Sep 3, 2014 76.10 76.19 75.73 75.94 2,870,740
Sep 2, 2014 75.93 76.01 75.44 75.58 3,617,965
Aug 29, 2014 76.30 76.48 75.73 75.81 3,231,583
Aug 28, 2014 76.09 76.43 75.66 76.16 2,991,654
Aug 27, 2014 77.02 77.12 76.50 76.64 1,980,770
Aug 26, 2014 76.79 77.85 76.54 77.00 3,849,043
Aug 25, 2014 77.11 77.21 76.39 76.43 3,394,912
Aug 22, 2014 76.75 76.88 76.15 76.48 2,500,685
Aug 21, 2014 76.51 77.12 76.29 76.99 2,694,676
Aug 20, 2014 75.97 76.48 75.90 76.39 2,612,906
Aug 19, 2014 76.75 76.80 76.09 76.40 3,562,280
Aug 18, 2014 75.69 76.82 75.69 76.77 4,030,623
Aug 15, 2014 76.41 76.57 74.98 75.21 4,352,006
Aug 14, 2014 76.60 76.61 75.66 76.05 2,411,679
Aug 13, 2014 75.85 76.51 75.59 76.30 3,389,621
Aug 12, 2014 75.36 75.82 74.93 75.63 2,752,462