The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Mastercard

  • MA
  • NYSE
  • Financial Services
  • Latest 76.63
  • Currency US$
  • Change 0.94
  • Percent Change 1.242 %
  • Volume 3,341,723
  • Wed Jul 9, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 76.63 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 76.67 75.60 75.87 76.63 3,341,723
Jul 8 76.15 75.13 76.11 75.69 3,903,585
Jul 7 76.64 75.94 76.44 76.18 3,595,751
Jul 3 76.90 76.35 76.60 76.74 3,213,435
Jul 2 76.39 74.86 74.86 76.20 3,973,937
Jul 1 75.91 74.14 74.20 75.53 6,336,226
Jun 30 73.88 73.06 73.24 73.47 4,737,099
Jun 27 73.61 72.45 72.52 73.40 12,447,487
Jun 26 73.28 72.56 73.26 72.77 4,085,460
Jun 25 73.55 72.54 72.56 73.04 3,813,591
Jun 24 74.79 72.55 74.09 72.70 5,949,993
Jun 23 74.30 73.20 73.59 74.14 4,900,715
Jun 20 75.01 73.48 74.53 73.81 9,339,318
Jun 19 75.42 74.10 75.08 74.27 5,504,688
Jun 18 75.21 74.40 74.95 75.12 3,822,026
Jun 17 75.43 74.55 75.14 74.98 4,163,781
Jun 16 75.78 74.90 75.60 75.11 5,674,197
Jun 13 76.14 75.13 75.72 75.94 3,194,937
Jun 12 77.14 75.46 76.98 75.72 3,844,890
Jun 11 77.43 76.72 76.96 76.87 3,427,470
Jun 10 77.56 76.57 76.74 77.36 3,396,205
Jun 9 77.49 76.75 77.32 76.86 3,500,030
Jun 6 77.88 76.90 77.00 77.47 3,119,190
Jun 5 77.17 76.14 76.32 76.84 2,684,380
Jun 4 76.53 75.82 76.31 76.32 2,794,917
Jun 3 77.00 76.24 76.76 76.35 2,619,141
Jun 2 77.21 76.23 76.77 77.05 3,050,434
May 30 77.02 76.35 76.80 76.45 5,003,547
May 29 77.23 76.51 77.05 76.79 3,375,589
May 28 77.25 76.72 77.11 76.93 2,733,287