Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    84.36 
    79.13 
    73.91 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 72.87 74.28 72.55 74.16 4,556,639
Oct 20, 2014 71.21 72.06 71.14 72.04 3,281,898
Oct 17, 2014 71.70 72.16 70.86 71.56 5,888,523
Oct 16, 2014 70.08 71.49 69.85 70.86 9,417,977
Oct 15, 2014 69.96 71.73 69.66 71.30 11,601,993
Oct 14, 2014 70.04 71.67 70.00 71.00 8,181,181
Oct 13, 2014 70.59 71.21 69.64 69.78 6,041,692
Oct 10, 2014 71.80 72.30 70.50 70.50 5,982,544
Oct 9, 2014 73.98 73.98 71.81 71.83 5,791,587
Oct 8, 2014 72.75 74.07 72.48 74.06 4,120,908
Oct 7, 2014 74.10 74.32 72.94 72.94 5,842,069
Oct 6, 2014 74.62 74.78 74.39 74.51 4,787,701
Oct 3, 2014 74.05 74.63 73.90 74.33 5,344,065
Oct 2, 2014 72.87 73.73 72.59 73.42 5,607,133
Oct 1, 2014 73.82 74.18 73.07 73.32 6,625,148
Sep 30, 2014 74.47 75.31 73.92 73.92 9,354,818
Sep 29, 2014 74.15 74.89 73.79 74.52 3,906,008
Sep 26, 2014 74.75 75.17 74.50 75.06 3,767,631
Sep 25, 2014 76.54 76.64 74.72 74.72 5,010,437
Sep 24, 2014 75.70 77.05 75.55 77.05 3,623,314
Sep 23, 2014 75.98 76.25 75.50 75.51 3,913,477
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