The closing price for Mastercard (MA) in 2014 was $80.55, on December 31, 2014. It was up 3.5% for the year. The latest price is $543.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $81.51 | $81.84 | $80.55 | $80.55 | 2,861,699 |
December 30 2014 | $81.66 | $82.04 | $80.88 | $81.31 | 2,493,320 |
December 29 2014 | $81.94 | $82.73 | $81.80 | $81.97 | 2,376,172 |
December 26 2014 | $82.18 | $82.34 | $81.82 | $82.06 | 1,508,390 |
December 24 2014 | $81.99 | $82.55 | $81.83 | $82.06 | 1,220,002 |
December 23 2014 | $81.77 | $82.13 | $81.10 | $81.93 | 2,750,504 |
December 22 2014 | $81.10 | $81.31 | $80.60 | $81.18 | 2,561,646 |
December 19 2014 | $81.32 | $81.61 | $80.53 | $80.81 | 6,261,959 |
December 18 2014 | $80.51 | $81.26 | $79.84 | $81.26 | 6,442,059 |
December 17 2014 | $77.40 | $79.35 | $77.04 | $79.21 | 6,443,747 |
December 16 2014 | $78.27 | $79.44 | $76.71 | $77.26 | 6,970,268 |
December 15 2014 | $79.60 | $79.74 | $78.11 | $79.10 | 4,922,381 |
December 12 2014 | $80.94 | $81.64 | $78.64 | $78.65 | 6,646,804 |
December 11 2014 | $81.11 | $82.44 | $81.10 | $81.98 | 4,078,480 |
December 10 2014 | $81.83 | $82.30 | $80.60 | $80.71 | 3,285,552 |
December 09 2014 | $80.94 | $82.31 | $80.78 | $82.12 | 3,741,436 |
December 08 2014 | $83.24 | $83.73 | $82.16 | $82.31 | 4,473,905 |
December 05 2014 | $84.02 | $84.02 | $83.07 | $83.28 | 3,739,922 |
December 04 2014 | $82.63 | $83.62 | $82.40 | $82.99 | 3,528,371 |
December 03 2014 | $82.47 | $83.43 | $81.97 | $82.57 | 6,086,291 |
December 02 2014 | $82.19 | $82.23 | $80.91 | $81.98 | 5,458,315 |
December 01 2014 | $80.93 | $82.42 | $80.73 | $81.77 | 4,989,800 |
November 28 2014 | $81.34 | $82.17 | $81.04 | $81.61 | 2,452,793 |
November 26 2014 | $80.65 | $81.24 | $80.36 | $80.93 | 3,328,218 |
November 25 2014 | $79.56 | $81.09 | $79.54 | $80.72 | 5,623,367 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
