Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    93.84 
    85.82 
    77.80 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 92.95 93.29 92.65 92.69 2,449,155
May 21, 2015 93.09 93.35 92.73 92.90 2,890,989
May 20, 2015 94.10 94.10 92.81 93.24 2,701,147
May 19, 2015 93.61 94.07 93.15 93.80 3,279,694
May 18, 2015 92.90 93.16 91.83 93.08 4,281,186
May 15, 2015 93.84 94.50 93.03 93.22 3,403,777
May 14, 2015 93.10 93.90 92.80 93.84 3,467,382
May 13, 2015 92.75 92.98 92.02 92.52 3,443,338
May 12, 2015 91.89 92.73 91.58 92.39 5,191,775
May 11, 2015 93.48 93.92 92.50 92.52 4,731,425
May 8, 2015 92.84 94.33 92.64 93.51 9,933,442
May 7, 2015 90.71 92.16 90.35 92.05 4,370,405
May 6, 2015 91.05 91.45 89.96 90.57 3,495,788
May 5, 2015 91.14 91.92 90.56 90.78 3,707,350
May 4, 2015 91.49 91.99 90.81 91.18 4,596,883
May 1, 2015 90.36 91.31 90.26 91.25 4,663,074
Apr 30, 2015 90.25 91.39 89.66 90.21 7,470,749
Apr 29, 2015 91.13 93.59 89.81 90.25 9,364,693
Apr 28, 2015 89.65 90.44 89.31 90.23 4,786,258
Apr 27, 2015 90.93 91.26 89.69 89.75 4,854,331
Apr 24, 2015 90.72 91.16 90.21 90.72 3,519,342
Apr 23, 2015 91.20 91.40 90.18 90.88 4,323,266
Apr 22, 2015 88.48 92.43 88.48 91.20 12,232,012
Apr 21, 2015 87.50 88.18 87.27 87.77 3,148,214
Apr 20, 2015 87.22 87.89 87.01 87.33 2,681,094
Apr 17, 2015 87.99 88.31 86.59 86.93 4,352,823
Apr 16, 2015 88.95 89.18 88.59 88.72 2,952,063
Apr 15, 2015 89.15 89.57 88.66 89.25 2,683,577
Apr 14, 2015 88.01 89.47 88.00 89.12 3,453,828
Apr 13, 2015 88.63 89.43 88.25 88.25 3,526,040