The closing price for Mastercard (MA) between 2007 and 2014 was $80.66, on December 31, 2014. It was up 789.3% in that time. The latest price is $582.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2014 | $81.03 | $84.13 | $76.81 | $80.66 | 92,841,023 |
November 2014 | $78.47 | $82.28 | $77.42 | $81.72 | 80,348,547 |
October 2014 | $69.00 | $79.41 | $65.19 | $78.40 | 146,783,126 |
September 2014 | $70.98 | $73.26 | $68.98 | $69.10 | 94,518,543 |
August 2014 | $69.02 | $72.77 | $68.84 | $70.86 | 74,006,569 |
July 2014 | $69.26 | $74.05 | $68.99 | $69.31 | 97,402,058 |
June 2014 | $71.66 | $72.69 | $67.63 | $68.58 | 96,069,952 |
May 2014 | $70.54 | $72.70 | $67.69 | $71.36 | 89,939,089 |
April 2014 | $70.13 | $70.41 | $64.11 | $68.65 | 147,025,734 |
March 2014 | $71.33 | $74.40 | $67.43 | $69.62 | 125,031,711 |
February 2014 | $70.88 | $73.32 | $67.21 | $72.43 | 130,410,468 |
January 2014 | $77.94 | $78.99 | $66.87 | $70.53 | 194,990,277 |
December 2013 | $70.81 | $78.13 | $69.25 | $77.76 | 162,114,590 |
November 2013 | $67.38 | $71.22 | $66.98 | $70.81 | 90,008,950 |
October 2013 | $62.72 | $68.67 | $60.26 | $66.74 | 124,489,250 |
September 2013 | $56.91 | $64.63 | $56.77 | $62.56 | 122,679,110 |
August 2013 | $57.54 | $61.09 | $56.13 | $56.36 | 141,853,600 |
July 2013 | $53.75 | $58.23 | $52.73 | $56.78 | 157,726,510 |
June 2013 | $53.08 | $54.99 | $51.75 | $53.37 | 139,596,000 |
May 2013 | $50.05 | $54.72 | $49.59 | $52.97 | 121,213,420 |
April 2013 | $50.33 | $51.37 | $48.17 | $51.37 | 114,133,290 |
March 2013 | $47.79 | $50.29 | $47.15 | $50.21 | 116,042,080 |
February 2013 | $48.33 | $48.85 | $47.08 | $48.05 | 121,397,150 |
January 2013 | $46.95 | $49.68 | $46.46 | $48.10 | 194,397,500 |
December 2012 | $45.53 | $46.24 | $43.95 | $45.56 | 131,934,410 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
