The closing price for Mastercard (MA) in 2013 was $77.87, on December 31, 2013. It was up 65.6% for the year. The latest price is $581.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $78.23 | $78.23 | $77.42 | $77.87 | 6,762,000 |
December 30 2013 | $77.37 | $78.19 | $77.22 | $77.67 | 7,074,520 |
December 27 2013 | $76.61 | $77.20 | $76.43 | $77.16 | 5,713,060 |
December 26 2013 | $75.96 | $76.60 | $75.88 | $76.60 | 5,942,890 |
December 24 2013 | $75.91 | $76.04 | $75.59 | $75.79 | 4,047,560 |
December 23 2013 | $76.90 | $76.95 | $75.73 | $75.97 | 8,993,190 |
December 20 2013 | $75.36 | $76.72 | $75.22 | $76.15 | 13,160,430 |
December 19 2013 | $74.75 | $75.42 | $74.47 | $75.06 | 9,531,060 |
December 18 2013 | $74.36 | $74.89 | $73.50 | $74.75 | 10,445,650 |
December 17 2013 | $74.54 | $74.89 | $74.20 | $74.37 | 9,612,290 |
December 16 2013 | $73.91 | $74.60 | $73.79 | $74.26 | 7,495,530 |
December 13 2013 | $73.21 | $73.80 | $73.02 | $73.44 | 6,831,810 |
December 12 2013 | $73.77 | $73.77 | $72.82 | $72.93 | 10,078,920 |
December 11 2013 | $73.98 | $74.71 | $73.58 | $73.68 | 25,485,710 |
December 10 2013 | $70.69 | $71.68 | $70.69 | $71.17 | 6,168,080 |
December 09 2013 | $71.10 | $71.44 | $70.65 | $70.73 | 4,348,270 |
December 06 2013 | $70.62 | $70.80 | $70.15 | $70.69 | 3,310,220 |
December 05 2013 | $69.92 | $70.36 | $69.62 | $70.04 | 3,598,480 |
December 04 2013 | $70.09 | $70.25 | $69.35 | $69.73 | 5,090,920 |
December 03 2013 | $70.17 | $70.38 | $69.65 | $70.28 | 4,184,200 |
December 02 2013 | $70.91 | $71.18 | $70.27 | $70.47 | 4,239,800 |
November 29 2013 | $70.97 | $71.30 | $70.80 | $70.91 | 2,387,740 |
November 27 2013 | $70.93 | $71.25 | $70.47 | $70.87 | 2,596,260 |
November 26 2013 | $70.55 | $71.31 | $70.37 | $70.56 | 5,051,400 |
November 25 2013 | $70.76 | $70.79 | $70.13 | $70.51 | 4,461,440 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
