The closing price for Mastercard (MA) in December 2014 was $80.90, on December 31, 2014. It was down 0.5% for the month. The latest price is $549.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $81.85 | $82.19 | $80.90 | $80.90 | 2,861,699 |
December 30 2014 | $82.01 | $82.39 | $81.22 | $81.66 | 2,493,320 |
December 29 2014 | $82.28 | $83.08 | $82.15 | $82.32 | 2,376,172 |
December 26 2014 | $82.53 | $82.69 | $82.17 | $82.41 | 1,508,390 |
December 24 2014 | $82.34 | $82.90 | $82.18 | $82.41 | 1,220,002 |
December 23 2014 | $82.12 | $82.48 | $81.45 | $82.28 | 2,750,504 |
December 22 2014 | $81.45 | $81.66 | $80.94 | $81.52 | 2,561,646 |
December 19 2014 | $81.67 | $81.96 | $80.87 | $81.16 | 6,261,959 |
December 18 2014 | $80.86 | $81.61 | $80.18 | $81.61 | 6,442,059 |
December 17 2014 | $77.73 | $79.68 | $77.37 | $79.55 | 6,443,747 |
December 16 2014 | $78.60 | $79.78 | $77.04 | $77.59 | 6,970,268 |
December 15 2014 | $79.94 | $80.08 | $78.44 | $79.44 | 4,922,381 |
December 12 2014 | $81.28 | $81.98 | $78.97 | $78.99 | 6,646,804 |
December 11 2014 | $81.46 | $82.79 | $81.45 | $82.33 | 4,078,480 |
December 10 2014 | $82.18 | $82.65 | $80.94 | $81.05 | 3,285,552 |
December 09 2014 | $81.28 | $82.67 | $81.12 | $82.47 | 3,741,436 |
December 08 2014 | $83.60 | $84.09 | $82.51 | $82.66 | 4,473,905 |
December 05 2014 | $84.38 | $84.38 | $83.42 | $83.64 | 3,739,922 |
December 04 2014 | $82.98 | $83.97 | $82.75 | $83.35 | 3,528,371 |
December 03 2014 | $82.82 | $83.79 | $82.32 | $82.92 | 6,086,291 |
December 02 2014 | $82.54 | $82.58 | $81.25 | $82.33 | 5,458,315 |
December 01 2014 | $81.27 | $82.77 | $81.07 | $82.12 | 4,989,800 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
