Mastercard Incorporated Historical Stock Prices

MA 
$74.7
*  
1.21
1.59%
Get MA Alerts
*Delayed - data as of Jul. 31, 2014 14:39 ET  -  Find a broker to begin trading MA now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MA Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:39  76.32  76.32  74.01  74.70 4,744,709
07/30/2014 76.07 76.29 75.45 75.91 5,521,070
07/29/2014 76.31 76.61 75.65 75.89 4,017,219
07/28/2014 75.7 76.21 75.515 76.19 3,204,275
07/25/2014 75.63 76.03 75.215 75.75 5,870,191
07/24/2014 77.93 78.06 76.92 77.57 5,147,822
07/23/2014 78.16 78.38 77.19 77.74 3,525,780
07/22/2014 77.52 78.39 77.35 78.27 3,467,198
07/21/2014 77.11 77.44 76.59 77.35 3,101,326
07/18/2014 76.75 77.65 76.45 77.5 3,485,537
07/17/2014 77.31 77.87 76.25 76.39 5,466,853
07/16/2014 78.65 78.69 77.95 78.31 3,623,099
07/15/2014 77.99 79.22 77.86 78.32 7,508,117
07/14/2014 76.44 77.7129 76.04 77.33 5,585,791
07/11/2014 75.54 75.85 75.2601 75.83 2,758,958
07/10/2014 75.65 75.955 74.75 75.47 3,311,904
07/09/2014 75.87 76.67 75.6 76.63 3,336,991
07/08/2014 76.11 76.15 75.13 75.69 3,903,585
07/07/2014 76.44 76.64 75.94 76.18 3,591,091
07/03/2014 76.6 76.9 76.35 76.74 3,213,435
07/02/2014 74.86 76.39 74.86 76.2 3,973,714
07/01/2014 74.2 75.91 74.14 75.53 6,330,851
06/30/2014 73.24 73.88 73.06 73.47 4,737,024
06/27/2014 72.52 73.61 72.45 73.4 12,447,490
06/26/2014 73.26 73.28 72.56 72.77 4,084,960
06/25/2014 72.56 73.55 72.54 73.04 3,813,566
06/24/2014 74.09 74.79 72.55 72.7 5,943,752
06/23/2014 73.59 74.3 73.1999 74.14 4,899,810
06/20/2014 74.53 75.01 73.48 73.81 9,339,218
06/19/2014 75.08 75.418 74.1 74.27 5,501,888
06/18/2014 74.95 75.21 74.4 75.12 3,818,604
06/17/2014 75.14 75.43 74.55 74.98 4,163,731
06/16/2014 75.6 75.78 74.9 75.11 5,672,803
06/13/2014 75.72 76.14 75.13 75.94 3,194,933
06/12/2014 76.98 77.14 75.4558 75.72 3,836,406
06/11/2014 76.96 77.4341 76.72 76.87 3,427,400
06/10/2014 76.74 77.56 76.57 77.36 3,396,010
06/09/2014 77.32 77.49 76.75 76.86 3,494,080
06/06/2014 77 77.8768 76.9 77.47 3,113,921
06/05/2014 76.32 77.172 76.14 76.84 2,680,343
06/04/2014 76.31 76.53 75.8212 76.32 2,794,738
06/03/2014 76.76 77 76.24 76.35 2,619,121
06/02/2014 76.77 77.21 76.23 77.05 3,046,434
05/30/2014 76.8 77.025 76.35 76.45 5,003,547
05/29/2014 77.05 77.23 76.51 76.79 3,374,946
05/28/2014 77.11 77.25 76.72 76.93 2,732,787
05/27/2014 76.88 77.89 76.72 77.03 5,597,971
05/23/2014 76 76.67 75.82 76.45 3,376,052
05/22/2014 75.81 76.22 75.1 75.75 4,625,410
05/21/2014 74.2 75.64 74.17 75.63 4,347,662
05/20/2014 73.82 74.49 73.51 73.65 3,753,948
05/19/2014 73.47 74.38 73.41 73.86 3,428,842
05/16/2014 73.03 73.865 72.56 73.75 3,703,695
05/15/2014 74 74.24 72.881 73.08 4,301,515
05/14/2014 74.66 75.02 73.96 74.1 2,595,885
05/13/2014 75.19 75.43 74.45 74.83 3,268,512
05/12/2014 74.69 75.22 74.5 75.02 2,970,358
05/09/2014 74.01 74.44 73.52 74.38 2,975,555
05/08/2014 73.87 75.47 73.5 74.24 4,628,191
05/07/2014 73.93 74.37 73.05 73.87 4,411,821
05/06/2014 74.34 74.475 73.75 73.81 4,290,052
05/05/2014 73.21 74.86 72.95 74.82 4,776,750
05/02/2014 74.2 74.5 72.52 73.78 5,977,093
05/01/2014 75.57 76.71 74.05 74.22 9,751,970
04/30/2014 72.34 73.63 71.54 73.55 6,545,895
04/29/2014 71.49 72.61 71.33 72.03 6,030,540
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?