The closing price for Mastercard (MA) in 2014 was $80.77, on December 31, 2014. It was up 3.5% for the year. The latest price is $564.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $81.72 | $82.06 | $80.77 | $80.77 | 2,861,699 |
December 30 2014 | $81.88 | $82.26 | $81.10 | $81.53 | 2,493,320 |
December 29 2014 | $82.15 | $82.95 | $82.02 | $82.19 | 2,376,172 |
December 26 2014 | $82.40 | $82.56 | $82.04 | $82.28 | 1,508,390 |
December 24 2014 | $82.21 | $82.77 | $82.05 | $82.28 | 1,220,002 |
December 23 2014 | $81.99 | $82.35 | $81.32 | $82.15 | 2,750,504 |
December 22 2014 | $81.32 | $81.53 | $80.81 | $81.40 | 2,561,646 |
December 19 2014 | $81.54 | $81.83 | $80.74 | $81.03 | 6,261,959 |
December 18 2014 | $80.73 | $81.48 | $80.05 | $81.48 | 6,442,059 |
December 17 2014 | $77.61 | $79.56 | $77.24 | $79.43 | 6,443,747 |
December 16 2014 | $78.48 | $79.65 | $76.91 | $77.47 | 6,970,268 |
December 15 2014 | $79.81 | $79.95 | $78.31 | $79.31 | 4,922,381 |
December 12 2014 | $81.15 | $81.85 | $78.85 | $78.86 | 6,646,804 |
December 11 2014 | $81.33 | $82.66 | $81.32 | $82.20 | 4,078,480 |
December 10 2014 | $82.05 | $82.52 | $80.82 | $80.93 | 3,285,552 |
December 09 2014 | $81.15 | $82.53 | $80.99 | $82.34 | 3,741,436 |
December 08 2014 | $83.47 | $83.95 | $82.38 | $82.53 | 4,473,905 |
December 05 2014 | $84.25 | $84.25 | $83.29 | $83.50 | 3,739,922 |
December 04 2014 | $82.85 | $83.84 | $82.62 | $83.21 | 3,528,371 |
December 03 2014 | $82.69 | $83.65 | $82.19 | $82.79 | 6,086,291 |
December 02 2014 | $82.41 | $82.45 | $81.12 | $82.20 | 5,458,315 |
December 01 2014 | $81.14 | $82.64 | $80.95 | $81.99 | 4,989,800 |
November 28 2014 | $81.55 | $82.39 | $81.25 | $81.83 | 2,452,793 |
November 26 2014 | $80.86 | $81.46 | $80.58 | $81.14 | 3,328,218 |
November 25 2014 | $79.77 | $81.31 | $79.75 | $80.94 | 5,623,367 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
