The closing price for Mastercard (MA) in September 2014 was $69.30, on September 30, 2014. It was down 2.6% for the month. The latest price is $549.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2014 | $69.82 | $70.60 | $69.30 | $69.30 | 9,354,818 |
September 29 2014 | $69.52 | $70.21 | $69.18 | $69.86 | 3,906,008 |
September 26 2014 | $70.08 | $70.47 | $69.84 | $70.37 | 3,767,631 |
September 25 2014 | $71.76 | $71.85 | $70.05 | $70.05 | 5,010,437 |
September 24 2014 | $70.97 | $72.24 | $70.83 | $72.24 | 3,623,314 |
September 23 2014 | $71.23 | $71.49 | $70.78 | $70.79 | 3,913,477 |
September 22 2014 | $72.43 | $72.53 | $71.33 | $71.40 | 3,433,956 |
September 19 2014 | $73.07 | $73.47 | $72.41 | $72.45 | 8,492,598 |
September 18 2014 | $71.85 | $72.95 | $71.47 | $72.94 | 5,790,199 |
September 17 2014 | $72.08 | $72.09 | $70.75 | $71.46 | 5,549,418 |
September 16 2014 | $70.92 | $72.00 | $70.26 | $71.80 | 4,870,660 |
September 15 2014 | $70.49 | $70.71 | $70.11 | $70.54 | 4,051,608 |
September 12 2014 | $70.95 | $71.32 | $70.25 | $70.75 | 4,240,597 |
September 11 2014 | $71.55 | $71.67 | $70.70 | $70.89 | 4,673,567 |
September 10 2014 | $71.34 | $72.12 | $71.14 | $71.86 | 4,188,203 |
September 09 2014 | $71.49 | $71.73 | $70.96 | $71.32 | 4,145,245 |
September 08 2014 | $71.80 | $72.05 | $71.16 | $71.47 | 2,845,566 |
September 05 2014 | $71.43 | $72.12 | $71.12 | $72.06 | 3,492,143 |
September 04 2014 | $71.28 | $72.02 | $71.25 | $71.61 | 2,680,393 |
September 03 2014 | $71.34 | $71.43 | $71.00 | $71.19 | 2,870,740 |
September 02 2014 | $71.19 | $71.26 | $70.73 | $70.86 | 3,617,965 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
