Mastercard Incorporated Historical Stock Prices

MA 
$94.39
*  
1.44
1.5%
Get MA Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading MA now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  95.50  95.83  94.30  94.39 4,520,296
07/27/2015 95.47 95.83 94.3 94.39 4,538,610
07/24/2015 97.3 97.49 95.52 95.83 6,799,664
07/23/2015 96.9 96.97 94.865 95.16 4,886,807
07/22/2015 96.3 97.36 96.15 96.88 3,809,689
07/21/2015 97.2 97.4 96.32 96.71 3,834,459
07/20/2015 96.56 97.76 96.41 97.26 4,621,706
07/17/2015 95.56 96.26 94.455 96.08 2,726,156
07/16/2015 95.75 95.97 95.46 95.82 3,100,388
07/15/2015 95.51 95.6 94.65 95.25 3,969,491
07/14/2015 95.7 95.9 95.15 95.27 3,148,261
07/13/2015 95.37 95.7 95.1101 95.5 3,454,248
07/10/2015 94.45 95 94.08 94.62 2,721,480
07/09/2015 93.73 94.14 92.99 93.04 2,985,532
07/08/2015 92.97 93.27 92.13 92.49 4,367,167
07/07/2015 94.54 94.54 92.29 93.89 4,859,393
07/06/2015 93.4 94.68 93.23 94.52 3,041,563
07/02/2015 94.49 94.76 93.9 94.24 3,034,670
07/01/2015 94.47 94.95 94 94.5 3,735,205
06/30/2015 93.2 94.04 92.74 93.48 4,750,445
06/29/2015 93.68 94.12 92.41 92.52 4,426,326
06/26/2015 94.8 94.83 93.9 94.51 3,200,927
06/25/2015 95.87 95.87 94.28 94.46 3,214,891
06/24/2015 95.38 96.15 95.29 95.51 3,682,498
06/23/2015 95.67 95.98 95.35 95.7 4,195,410
06/22/2015 95.59 96.13 95.26 95.42 3,289,966
06/19/2015 95.82 95.96 94.72 94.81 5,010,384
06/18/2015 94.57 96.31 94.54 96.05 4,206,929
06/17/2015 94.35 94.97 93.9 94.45 2,962,532
06/16/2015 93.33 94.419 93.08 94.15 2,446,251
06/15/2015 92.93 93.54 92.15 93.3 3,228,977
06/12/2015 94.05 94.27 93.21 93.77 2,777,532
06/11/2015 94.35 95.13 93.98 94.5 3,402,628
06/10/2015 92.5 94.36 92.3985 94.17 3,727,708
06/09/2015 91.73 92.305 91.295 92.09 2,374,387
06/08/2015 92.39 92.61 91.774 91.9 2,560,409
06/05/2015 92.44 92.84 91.7 92.62 2,654,947
06/04/2015 92.95 93.66 92.32 92.57 3,320,100
06/03/2015 93.3 94.06 92.9 93.5 3,638,034
06/02/2015 92.14 93.52 91.44 93.17 2,795,971
06/01/2015 92.4 92.94 91.61 92.56 2,635,382
05/29/2015 92.81 92.92 92.15 92.26 3,561,409
05/28/2015 92.6 92.96 92.11 92.82 1,778,101
05/27/2015 92.11 92.78 91.89 92.59 2,597,756
05/26/2015 92.6 92.64 91.55 91.89 2,965,399
05/22/2015 92.95 93.29 92.65 92.69 2,449,055
05/21/2015 93.09 93.35 92.73 92.9 2,890,945
05/20/2015 94.1 94.1 92.81 93.24 2,701,147
05/19/2015 93.61 94.07 93.15 93.8 3,279,694
05/18/2015 92.9 93.16 91.83 93.08 4,281,186
05/15/2015 93.84 94.5 93.03 93.22 3,403,777
05/14/2015 93.095 93.9 92.8 93.84 3,467,362
05/13/2015 92.75 92.98 92.02 92.52 3,443,288
05/12/2015 91.89 92.73 91.58 92.39 5,191,399
05/11/2015 93.48 93.92 92.5 92.52 4,730,730
05/08/2015 92.84 94.33 92.64 93.51 9,396,382
05/07/2015 90.71 92.16 90.35 92.05 4,369,905
05/06/2015 91.05 91.45 89.96 90.57 3,495,788
05/05/2015 91.14 91.92 90.56 90.78 3,707,350
05/04/2015 91.49 91.99 90.81 91.18 4,595,701
05/01/2015 90.36 91.31 90.26 91.25 4,572,244
04/30/2015 90.25 91.388 89.66 90.21 7,470,074
04/29/2015 91.13 93.59 89.81 90.25 9,364,019
04/28/2015 89.65 90.44 89.31 90.23 4,781,323
04/27/2015 90.93 91.265 89.69 89.75 4,853,431
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?