The closing price for Mastercard (MA) in January 2014 was $70.74, on January 31, 2014. It was down 9.5% for the month. The latest price is $549.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2014 | $70.58 | $71.97 | $67.07 | $70.74 | 23,255,510 |
January 30 2014 | $75.20 | $75.29 | $73.13 | $74.55 | 8,749,157 |
January 29 2014 | $73.09 | $73.54 | $71.98 | $72.63 | 7,915,482 |
January 28 2014 | $71.69 | $73.93 | $71.58 | $73.69 | 7,738,725 |
January 27 2014 | $73.80 | $73.83 | $70.06 | $71.09 | 13,715,110 |
January 24 2014 | $76.44 | $76.63 | $73.38 | $73.39 | 9,541,224 |
January 23 2014 | $78.33 | $78.34 | $76.57 | $76.99 | 6,595,431 |
January 22 2014 | $76.84 | $78.42 | $76.65 | $77.86 | 7,220,658 |
January 21 2014 | $76.93 | $77.26 | $76.09 | $76.51 | 10,103,590 |
January 17 2014 | $77.12 | $77.96 | $75.52 | $76.50 | 13,330,190 |
January 16 2014 | $77.10 | $77.40 | $76.87 | $77.16 | 4,965,690 |
January 15 2014 | $77.13 | $77.56 | $76.76 | $76.96 | 7,750,600 |
January 14 2014 | $75.98 | $76.93 | $75.17 | $76.81 | 10,869,050 |
January 13 2014 | $78.09 | $78.33 | $75.49 | $75.71 | 12,359,540 |
January 10 2014 | $79.16 | $79.22 | $77.73 | $78.03 | 8,213,690 |
January 09 2014 | $78.52 | $78.91 | $78.17 | $78.85 | 7,212,580 |
January 08 2014 | $78.27 | $78.89 | $78.15 | $78.22 | 6,937,260 |
January 07 2014 | $77.68 | $78.44 | $77.68 | $78.25 | 7,646,070 |
January 06 2014 | $77.66 | $77.84 | $76.98 | $77.17 | 7,022,770 |
January 03 2014 | $77.87 | $78.02 | $77.11 | $77.56 | 6,439,160 |
January 02 2014 | $78.17 | $78.22 | $77.49 | $77.87 | 7,408,790 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
