The closing price for Mastercard (MA) in December 2013 was $77.99, on December 31, 2013. It was up 9.8% for the month. The latest price is $549.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $78.35 | $78.36 | $77.54 | $77.99 | 6,762,000 |
December 30 2013 | $77.49 | $78.31 | $77.34 | $77.79 | 7,074,520 |
December 27 2013 | $76.73 | $77.33 | $76.55 | $77.28 | 5,713,060 |
December 26 2013 | $76.08 | $76.72 | $76.00 | $76.72 | 5,942,890 |
December 24 2013 | $76.04 | $76.16 | $75.71 | $75.91 | 4,047,560 |
December 23 2013 | $77.02 | $77.07 | $75.85 | $76.09 | 8,993,190 |
December 20 2013 | $75.48 | $76.85 | $75.34 | $76.27 | 13,160,430 |
December 19 2013 | $74.87 | $75.54 | $74.59 | $75.18 | 9,531,060 |
December 18 2013 | $74.48 | $75.01 | $73.62 | $74.87 | 10,445,650 |
December 17 2013 | $74.66 | $75.01 | $74.32 | $74.49 | 9,612,290 |
December 16 2013 | $74.03 | $74.72 | $73.90 | $74.38 | 7,495,530 |
December 13 2013 | $73.33 | $73.91 | $73.14 | $73.56 | 6,831,810 |
December 12 2013 | $73.89 | $73.89 | $72.94 | $73.05 | 10,078,920 |
December 11 2013 | $74.10 | $74.83 | $73.70 | $73.80 | 25,485,710 |
December 10 2013 | $70.81 | $71.80 | $70.81 | $71.28 | 6,168,080 |
December 09 2013 | $71.22 | $71.55 | $70.76 | $70.84 | 4,348,270 |
December 06 2013 | $70.73 | $70.91 | $70.27 | $70.80 | 3,310,220 |
December 05 2013 | $70.04 | $70.47 | $69.73 | $70.15 | 3,598,480 |
December 04 2013 | $70.20 | $70.36 | $69.46 | $69.84 | 5,090,920 |
December 03 2013 | $70.28 | $70.49 | $69.76 | $70.39 | 4,184,200 |
December 02 2013 | $71.02 | $71.30 | $70.39 | $70.58 | 4,239,800 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
