Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
MasterCard Cl A (NY: MA)
571.46 USD  +1.73 (+0.30%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2013 566.75 572.87 563.32 571.46 390,926 +1.73(+0.30%)
May 23, 2013 569.77 576.99 568.38 569.73 647,565 -6.98(-1.21%)
May 22, 2013 587.00 588.29 576.14 576.71 561,134 -8.14(-1.39%)
May 21, 2013 584.53 589.00 582.40 584.85 391,784 +1.51(+0.26%)
May 20, 2013 583.14 588.54 582.02 583.34 446,597 -1.44(-0.25%)
May 17, 2013 574.36 585.00 572.25 584.78 624,466 +14.64(+2.57%)
May 16, 2013 572.87 573.66 570.14 570.14 440,821 -4.22(-0.73%)
May 15, 2013 570.34 574.95 569.16 574.36 655,461 +18.52(+3.33%)
May 13, 2013 553.00 558.41 553.00 555.84 344,097 +0.71(+0.13%)
May 10, 2013 553.79 557.54 533.79 555.13 466,910 +3.25(+0.59%)
May 09, 2013 552.95 556.17 549.89 551.88 438,687 -1.84(-0.33%)
May 08, 2013 551.17 554.96 548.28 553.72 438,766 +2.46(+0.45%)
May 07, 2013 548.08 551.93 545.44 551.26 433,238 +3.53(+0.64%)
May 06, 2013 553.60 556.77 547.03 547.73 606,252 -5.82(-1.05%)
May 03, 2013 551.74 556.35 545.53 553.55 794,184 +8.02(+1.47%)
May 02, 2013 536.00 547.33 535.69 545.53 946,935 +5.71(+1.06%)
May 01, 2013 538.77 544.85 536.02 539.82 1,010,997 -13.11(-2.37%)
Apr 30, 2013 539.79 552.93 539.57 552.93 798,792 +13.92(+2.58%)
Apr 29, 2013 537.48 539.99 535.35 539.01 380,900 +3.68(+0.69%)
Apr 26, 2013 534.22 538.16 535.14 535.33 454,256 +0.19(+0.04%)
Apr 25, 2013 534.13 539.00 525.15 535.14 376,905 +3.12(+0.59%)
Apr 24, 2013 531.97 534.75 531.23 532.02 266,301 +1.02(+0.19%)
Apr 23, 2013 525.94 531.19 523.59 531.00 356,867 +8.89(+1.70%)
Apr 22, 2013 522.05 523.69 518.79 522.11 439,784 +0.15(+0.03%)
Apr 19, 2013 522.83 523.71 518.56 521.96 510,571 +0.96(+0.18%)
Apr 18, 2013 525.75 526.48 521.00 521.00 643,396 -4.76(-0.91%)
Apr 17, 2013 527.25 530.86 524.68 525.76 630,925 -5.82(-1.09%)
Apr 16, 2013 523.11 531.58 522.06 531.58 549,519 +9.87(+1.89%)
Apr 15, 2013 530.23 533.85 521.71 521.71 528,032 -11.28(-2.12%)
Apr 12, 2013 534.65 536.42 529.61 532.99 679,515 -8.25(-1.52%)
Apr 11, 2013 534.42 542.32 532.57 541.24 567,836 +6.81(+1.27%)
Apr 10, 2013 529.67 537.98 528.43 534.43 483,883 +6.79(+1.29%)
Apr 09, 2013 534.00 534.35 523.15 527.64 901,048 -6.73(-1.26%)
Apr 08, 2013 530.69 535.66 529.78 534.37 363,071 +2.77(+0.52%)
Apr 05, 2013 526.68 532.65 526.27 531.60 578,407 -2.62(-0.49%)
Apr 04, 2013 532.75 535.64 530.14 534.22 443,208 +0.97(+0.18%)
Apr 03, 2013 540.85 542.96 530.39 533.25 532,959 -7.34(-1.36%)
Apr 02, 2013 540.70 543.99 539.02 540.59 369,568 +3.36(+0.63%)
Apr 01, 2013 542.44 546.90 536.00 537.23 550,147 -3.90(-0.72%)
Mar 28, 2013 538.40 541.96 536.90 541.13 669,133 +3.10(+0.58%)
Mar 27, 2013 532.21 540.73 530.38 538.03 648,386 +2.56(+0.48%)
Mar 26, 2013 523.00 537.19 522.22 535.47 910,541 +15.48(+2.98%)
Mar 25, 2013 520.25 523.96 518.77 519.99 541,988 +2.49(+0.48%)
Mar 22, 2013 515.82 518.78 515.53 517.50 509,485 +3.49(+0.68%)
Mar 21, 2013 516.44 517.72 513.22 514.01 550,420 -4.61(-0.89%)
Mar 20, 2013 516.00 518.70 514.35 518.62 455,107 +7.02(+1.37%)
Mar 19, 2013 516.22 517.84 508.16 511.60 630,813 -3.41(-0.66%)
Mar 18, 2013 515.31 519.66 514.73 515.01 562,772 -4.36(-0.84%)
Mar 15, 2013 525.99 528.83 518.22 519.37 1,160,791 -7.81(-1.48%)
Mar 14, 2013 528.55 531.25 526.71 527.18 556,683 -0.30(-0.06%)
Mar 13, 2013 522.33 528.37 521.12 527.48 471,493 +4.32(+0.83%)
Mar 12, 2013 529.87 530.99 522.23 523.16 480,849 -7.73(-1.46%)
Mar 11, 2013 529.58 532.47 528.41 530.89 409,086 +1.66(+0.31%)
Mar 08, 2013 530.05 530.32 524.46 529.23 507,093 +2.56(+0.49%)
Mar 07, 2013 527.72 530.00 525.70 526.67 668,454 -0.91(-0.17%)
Mar 06, 2013 525.52 531.23 523.35 527.58 517,909 +0.48(+0.09%)
Mar 05, 2013 522.53 530.78 521.85 527.10 589,484 +5.69(+1.09%)
Mar 04, 2013 515.98 522.41 515.76 521.41 348,637 +3.11(+0.60%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here