The closing price for Mastercard (MA) in May 2015 was $86.30, on May 29, 2015. It was up 2.1% for the month. The latest price is $493.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2015 | $86.82 | $86.92 | $86.20 | $86.30 | 3,561,409 |
May 28 2015 | $86.62 | $86.96 | $86.16 | $86.83 | 1,778,401 |
May 27 2015 | $86.16 | $86.79 | $85.96 | $86.61 | 2,597,831 |
May 26 2015 | $86.62 | $86.66 | $85.64 | $85.96 | 2,965,399 |
May 22 2015 | $86.95 | $87.26 | $86.67 | $86.70 | 2,449,155 |
May 21 2015 | $87.08 | $87.32 | $86.74 | $86.90 | 2,890,989 |
May 20 2015 | $88.02 | $88.02 | $86.82 | $87.22 | 2,701,147 |
May 19 2015 | $87.56 | $87.99 | $87.13 | $87.74 | 3,279,694 |
May 18 2015 | $86.90 | $87.14 | $85.90 | $87.07 | 4,281,186 |
May 15 2015 | $87.78 | $88.40 | $87.02 | $87.20 | 3,403,777 |
May 14 2015 | $87.08 | $87.84 | $86.81 | $87.78 | 3,467,382 |
May 13 2015 | $86.76 | $86.98 | $86.08 | $86.54 | 3,443,338 |
May 12 2015 | $85.96 | $86.74 | $85.67 | $86.42 | 5,191,775 |
May 11 2015 | $87.44 | $87.85 | $86.53 | $86.54 | 4,731,425 |
May 08 2015 | $86.84 | $88.24 | $86.66 | $87.47 | 9,933,442 |
May 07 2015 | $84.85 | $86.21 | $84.51 | $86.11 | 4,370,405 |
May 06 2015 | $85.17 | $85.54 | $84.15 | $84.72 | 3,495,788 |
May 05 2015 | $85.25 | $85.98 | $84.71 | $84.92 | 3,707,350 |
May 04 2015 | $85.58 | $86.05 | $84.95 | $85.29 | 4,596,883 |
May 01 2015 | $84.52 | $85.41 | $84.43 | $85.36 | 4,663,074 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.