Recent Quotes (30 days)

You have no recent quotes
chg | %

Mastercard Inc historical prices

   Watch this stock

Historical chart

    84.36 
    76.14 
    67.92 
 Jul 29, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 75.63 76.03 75.22 75.75 5,870,676
Jul 24, 2014 77.93 78.06 76.92 77.57 5,153,756
Jul 23, 2014 78.16 78.38 77.19 77.74 3,526,950
Jul 22, 2014 77.52 78.39 77.35 78.27 3,468,877
Jul 21, 2014 77.11 77.44 76.59 77.35 3,101,401
Jul 18, 2014 76.75 77.65 76.45 77.50 3,492,458
Jul 17, 2014 77.31 77.87 76.25 76.39 5,476,388
Jul 16, 2014 78.65 78.69 77.95 78.31 3,623,299
Jul 15, 2014 77.99 79.22 77.86 78.32 7,517,065
Jul 14, 2014 76.44 77.71 76.04 77.33 5,586,121
Jul 11, 2014 75.54 75.85 75.26 75.83 2,759,088
Jul 10, 2014 75.65 75.96 74.75 75.47 3,318,037
Jul 9, 2014 75.87 76.67 75.60 76.63 3,341,723
Jul 8, 2014 76.11 76.15 75.13 75.69 3,903,585
Jul 7, 2014 76.44 76.64 75.94 76.18 3,595,751
Jul 3, 2014 76.60 76.90 76.35 76.74 3,213,435
Jul 2, 2014 74.86 76.39 74.86 76.20 3,973,937
Jul 1, 2014 74.20 75.91 74.14 75.53 6,336,226
Jun 30, 2014 73.24 73.88 73.06 73.47 4,737,099
Jun 27, 2014 72.52 73.61 72.45 73.40 12,447,487
Jun 26, 2014 73.26 73.28 72.56 72.77 4,085,460
Jun 25, 2014 72.56 73.55 72.54 73.04 3,813,591
Jun 24, 2014 74.09 74.79 72.55 72.70 5,949,993
Jun 23, 2014 73.59 74.30 73.20 74.14 4,900,715
Jun 20, 2014 74.53 75.01 73.48 73.81 9,339,318
Jun 19, 2014 75.08 75.42 74.10 74.27 5,504,688
Jun 18, 2014 74.95 75.21 74.40 75.12 3,822,026
Jun 17, 2014 75.14 75.43 74.55 74.98 4,163,781
Jun 16, 2014 75.60 75.78 74.90 75.11 5,674,197
Jun 13, 2014 75.72 76.14 75.13 75.94 3,194,937