The closing price for Mastercard (MA) in 2014 was $80.66, on December 31, 2014. It was up 3.5% for the year. The latest price is $582.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $81.61 | $81.95 | $80.66 | $80.66 | 2,861,699 |
December 30 2014 | $81.77 | $82.15 | $80.99 | $81.42 | 2,493,320 |
December 29 2014 | $82.04 | $82.84 | $81.91 | $82.08 | 2,376,172 |
December 26 2014 | $82.29 | $82.45 | $81.93 | $82.17 | 1,508,390 |
December 24 2014 | $82.10 | $82.66 | $81.94 | $82.17 | 1,220,002 |
December 23 2014 | $81.88 | $82.24 | $81.21 | $82.03 | 2,750,504 |
December 22 2014 | $81.21 | $81.42 | $80.70 | $81.29 | 2,561,646 |
December 19 2014 | $81.43 | $81.72 | $80.63 | $80.92 | 6,261,959 |
December 18 2014 | $80.62 | $81.37 | $79.95 | $81.37 | 6,442,059 |
December 17 2014 | $77.50 | $79.45 | $77.14 | $79.32 | 6,443,747 |
December 16 2014 | $78.37 | $79.54 | $76.81 | $77.36 | 6,970,268 |
December 15 2014 | $79.70 | $79.84 | $78.21 | $79.21 | 4,922,381 |
December 12 2014 | $81.04 | $81.74 | $78.74 | $78.76 | 6,646,804 |
December 11 2014 | $81.22 | $82.55 | $81.21 | $82.09 | 4,078,480 |
December 10 2014 | $81.94 | $82.41 | $80.71 | $80.82 | 3,285,552 |
December 09 2014 | $81.04 | $82.42 | $80.88 | $82.23 | 3,741,436 |
December 08 2014 | $83.35 | $83.84 | $82.27 | $82.42 | 4,473,905 |
December 05 2014 | $84.13 | $84.13 | $83.18 | $83.39 | 3,739,922 |
December 04 2014 | $82.74 | $83.73 | $82.51 | $83.10 | 3,528,371 |
December 03 2014 | $82.58 | $83.54 | $82.08 | $82.68 | 6,086,291 |
December 02 2014 | $82.30 | $82.33 | $81.01 | $82.09 | 5,458,315 |
December 01 2014 | $81.03 | $82.53 | $80.84 | $81.88 | 4,989,800 |
November 28 2014 | $81.44 | $82.28 | $81.14 | $81.72 | 2,452,793 |
November 26 2014 | $80.75 | $81.35 | $80.47 | $81.03 | 3,328,218 |
November 25 2014 | $79.67 | $81.20 | $79.64 | $80.83 | 5,623,367 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
