The closing price for Mastercard (MA) in May 2014 was $71.57, on May 30, 2014. It was up 1.2% for the month. The latest price is $549.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2014 | $71.90 | $72.11 | $71.48 | $71.57 | 5,003,547 |
May 29 2014 | $72.13 | $72.30 | $71.63 | $71.89 | 3,375,589 |
May 28 2014 | $72.19 | $72.32 | $71.82 | $72.02 | 2,733,287 |
May 27 2014 | $71.97 | $72.92 | $71.82 | $72.11 | 5,599,191 |
May 23 2014 | $71.15 | $71.78 | $70.98 | $71.57 | 3,376,052 |
May 22 2014 | $70.97 | $71.35 | $70.31 | $70.91 | 4,625,410 |
May 21 2014 | $69.46 | $70.81 | $69.44 | $70.80 | 4,365,876 |
May 20 2014 | $69.11 | $69.74 | $68.82 | $68.95 | 3,764,725 |
May 19 2014 | $68.78 | $69.63 | $68.72 | $69.15 | 3,429,017 |
May 16 2014 | $68.37 | $69.15 | $67.93 | $69.04 | 3,703,945 |
May 15 2014 | $69.28 | $69.50 | $68.23 | $68.42 | 4,306,940 |
May 14 2014 | $69.89 | $70.23 | $69.24 | $69.37 | 2,595,985 |
May 13 2014 | $70.39 | $70.62 | $69.70 | $70.05 | 3,268,662 |
May 12 2014 | $69.92 | $70.42 | $69.74 | $70.23 | 2,975,256 |
May 09 2014 | $69.29 | $69.69 | $68.83 | $69.63 | 2,975,555 |
May 08 2014 | $69.15 | $70.65 | $68.81 | $69.50 | 4,628,491 |
May 07 2014 | $69.21 | $69.62 | $68.39 | $69.15 | 4,413,087 |
May 06 2014 | $69.59 | $69.72 | $69.04 | $69.10 | 4,290,252 |
May 05 2014 | $68.54 | $70.08 | $68.29 | $70.04 | 4,777,809 |
May 02 2014 | $69.46 | $69.74 | $67.89 | $69.07 | 5,977,593 |
May 01 2014 | $70.75 | $71.81 | $69.32 | $69.48 | 9,752,820 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
