77.57Down-0.17-0.22%Today's Close  |  76.17 -1.39 -1.80% After hours
Find prices for:
MASTERCARD INCORPORATED Download file
DATE HIGH LOW OPEN CLOSE VOLUME
07/18/2014 77.65 76.45 76.75 77.5 3,492,458
07/11/2014 75.85 75.26 75.54 75.83 2,759,088
07/03/2014 76.9 76.35 76.6 76.74 3,213,435
06/27/2014 73.61 72.45 72.52 73.4 12,447,487
06/20/2014 75.01 73.48 74.53 73.81 9,339,318
06/13/2014 76.14 75.13 75.72 75.94 3,194,937
06/06/2014 77.88 76.9 77 77.47 3,119,190
05/30/2014 77.03 76.35 76.8 76.45 5,003,547
05/23/2014 76.67 75.82 76 76.45 3,376,052
05/16/2014 73.87 72.56 73.03 73.75 3,703,945
05/09/2014 74.44 73.52 74.01 74.38 2,975,555
05/09/2014 0.11 Ex-dividend
05/02/2014 74.5 72.52 74.2 73.78 5,977,593
04/25/2014 73 70.6 72.21 70.66 9,661,421
04/17/2014 74.82 73.61 74.07 74.13 5,552,348
04/11/2014 70.38 68.68 70.05 68.68 11,611,261
04/04/2014 75.49 71.71 75.4 72.18 8,294,189
03/28/2014 73.79 72.44 73.39 73.22 5,245,438
03/21/2014 79.83 75.9 79.34 75.99 14,425,292
03/14/2014 77.22 76.23 76.51 76.34 4,859,053
03/07/2014 78.25 77.52 78.07 77.94 4,134,098
02/28/2014 78.67 76.95 78.2 77.72 5,919,129
02/21/2014 76.35 75.5 75.86 75.7 6,551,857
02/14/2014 77.66 76.48 76.58 77.39 4,766,134
02/07/2014 76.93 75.13 75.67 76.31 8,551,622
01/31/2014 76.99 71.75 75.51 75.68 23,255,509
01/24/2014 81.98 78.5 81.78 78.51 9,541,224
01/17/2014 83.4 80.79 82.5 81.84 13,330,190
01/10/2014 84.75 83.16 84.68 83.48 8,213,690
01/03/2014 83.58 82.6 83.41 83.08 6,439,160
12/27/2013 82.83 82 82.2 82.79 5,713,060
12/20/2013 82.32 80.7 80.86 81.71 13,160,430
12/13/2013 79.18 78.35 78.55 78.8 6,831,810
12/06/2013 75.97 75.27 75.77 75.85 3,310,220
11/29/2013 76.5 75.96 76.14 76.08 2,387,740
11/22/2013 75.59 74.65 74.75 75.45 3,796,330
11/15/2013 75.36 74.36 74.36 75.23 4,843,970
11/08/2013 73.45 72.05 72.05 73.45 4,604,680
11/08/2013 0.06 Ex-dividend
11/01/2013 73.92 72.32 72.4 73.75 8,306,180
10/25/2013 73.25 72.01 72.5 72.38 4,640,190
10/18/2013 71.64 70.11 70.7 71.52 5,960,000
10/11/2013 68.55 67.57 67.89 68.42 5,458,440
10/04/2013 67.47 66.74 66.81 67.33 4,076,560
09/27/2013 68.26 67.51 67.74 68.19 3,143,150
09/20/2013 68.97 68.25 68.97 68.57 6,731,200
09/13/2013 66.98 66.47 66.68 66.64 6,090,410
09/06/2013 63.97 62.71 63.2 63.66 5,874,300
08/30/2013 61.5 60.36 61.4 60.61 6,122,560
08/23/2013 62.66 61.8 62.2 62.61 4,607,950
08/16/2013 62.42 61.61 61.83 61.82 4,833,890
08/09/2013 64.74 63.77 64.74 63.8 3,954,180
08/02/2013 64.7 64.04 64.43 64.56 6,720,960
07/26/2013 59.97 59.29 59.66 59.82 3,847,150
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:40 PM ET