The closing price for Mastercard (MA) in 2013 was $77.76, on December 31, 2013. It was up 65.6% for the year. The latest price is $598.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $78.13 | $78.13 | $77.31 | $77.76 | 6,762,000 |
December 30 2013 | $77.26 | $78.08 | $77.12 | $77.56 | 7,074,520 |
December 27 2013 | $76.51 | $77.10 | $76.33 | $77.05 | 5,713,060 |
December 26 2013 | $75.86 | $76.50 | $75.78 | $76.50 | 5,942,890 |
December 24 2013 | $75.81 | $75.93 | $75.49 | $75.69 | 4,047,560 |
December 23 2013 | $76.79 | $76.85 | $75.63 | $75.87 | 8,993,190 |
December 20 2013 | $75.26 | $76.62 | $75.12 | $76.05 | 13,160,430 |
December 19 2013 | $74.65 | $75.32 | $74.37 | $74.96 | 9,531,060 |
December 18 2013 | $74.26 | $74.79 | $73.40 | $74.65 | 10,445,650 |
December 17 2013 | $74.44 | $74.79 | $74.10 | $74.27 | 9,612,290 |
December 16 2013 | $73.81 | $74.50 | $73.69 | $74.16 | 7,495,530 |
December 13 2013 | $73.11 | $73.70 | $72.92 | $73.34 | 6,831,810 |
December 12 2013 | $73.67 | $73.67 | $72.72 | $72.84 | 10,078,920 |
December 11 2013 | $73.88 | $74.61 | $73.48 | $73.58 | 25,485,710 |
December 10 2013 | $70.60 | $71.58 | $70.60 | $71.07 | 6,168,080 |
December 09 2013 | $71.01 | $71.34 | $70.55 | $70.63 | 4,348,270 |
December 06 2013 | $70.53 | $70.71 | $70.06 | $70.60 | 3,310,220 |
December 05 2013 | $69.83 | $70.26 | $69.53 | $69.95 | 3,598,480 |
December 04 2013 | $69.99 | $70.16 | $69.25 | $69.64 | 5,090,920 |
December 03 2013 | $70.08 | $70.29 | $69.55 | $70.19 | 4,184,200 |
December 02 2013 | $70.81 | $71.09 | $70.18 | $70.38 | 4,239,800 |
November 29 2013 | $70.87 | $71.20 | $70.70 | $70.81 | 2,387,740 |
November 27 2013 | $70.83 | $71.15 | $70.37 | $70.77 | 2,596,260 |
November 26 2013 | $70.45 | $71.22 | $70.27 | $70.46 | 5,051,400 |
November 25 2013 | $70.66 | $70.69 | $70.03 | $70.41 | 4,461,440 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
