The closing price for Mastercard (MA) in June 2014 was $68.78, on June 30, 2014. It was down 4.3% for the month. The latest price is $549.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2014 | $68.56 | $69.16 | $68.40 | $68.78 | 4,737,099 |
June 27 2014 | $67.89 | $68.91 | $67.83 | $68.71 | 12,447,490 |
June 26 2014 | $68.58 | $68.60 | $67.93 | $68.12 | 4,085,460 |
June 25 2014 | $67.93 | $68.86 | $67.91 | $68.38 | 3,813,591 |
June 24 2014 | $69.36 | $70.02 | $67.92 | $68.06 | 5,949,993 |
June 23 2014 | $68.89 | $69.56 | $68.53 | $69.41 | 4,900,715 |
June 20 2014 | $69.77 | $70.22 | $68.79 | $69.10 | 9,339,318 |
June 19 2014 | $70.29 | $70.60 | $69.37 | $69.53 | 5,504,688 |
June 18 2014 | $70.17 | $70.41 | $69.65 | $70.32 | 3,822,026 |
June 17 2014 | $70.34 | $70.62 | $69.79 | $70.19 | 4,163,781 |
June 16 2014 | $70.77 | $70.94 | $70.12 | $70.32 | 5,674,197 |
June 13 2014 | $70.89 | $71.28 | $70.33 | $71.09 | 3,194,937 |
June 12 2014 | $72.07 | $72.22 | $70.64 | $70.89 | 3,844,890 |
June 11 2014 | $72.05 | $72.49 | $71.82 | $71.96 | 3,427,470 |
June 10 2014 | $71.84 | $72.61 | $71.68 | $72.42 | 3,396,205 |
June 09 2014 | $72.38 | $72.54 | $71.85 | $71.95 | 3,500,030 |
June 06 2014 | $72.08 | $72.91 | $71.99 | $72.52 | 3,119,190 |
June 05 2014 | $71.45 | $72.25 | $71.28 | $71.94 | 2,684,380 |
June 04 2014 | $71.44 | $71.64 | $70.98 | $71.45 | 2,794,917 |
June 03 2014 | $71.86 | $72.08 | $71.37 | $71.48 | 2,619,141 |
June 02 2014 | $71.87 | $72.28 | $71.36 | $72.13 | 3,050,434 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
