MasterCard (NY: MA )

357.36 +2.03 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 41.23 41.30 39.90 40.65 10,661,090 -0.51(-1.23%)
May 30, 2012 41.09 41.56 40.93 41.16 6,742,270 -0.45(-1.07%)
May 29, 2012 41.73 41.98 41.32 41.60 4,657,840 +0.21(+0.50%)
May 25, 2012 41.66 42.20 41.21 41.40 6,947,130 -0.59(-1.40%)
May 24, 2012 42.01 42.88 41.61 41.98 10,809,710 +0.27(+0.66%)
May 23, 2012 41.12 41.71 40.66 41.71 8,752,310 +0.37(+0.88%)
May 22, 2012 41.02 41.83 40.83 41.34 12,318,630 +0.29(+0.70%)
May 21, 2012 39.60 41.08 39.42 41.06 12,810,040 +1.60(+4.06%)
May 18, 2012 40.20 40.46 39.46 39.46 11,112,910 -0.40(-1.01%)
May 17, 2012 41.38 41.38 39.85 39.86 12,017,880 -1.08(-2.64%)
May 16, 2012 41.89 42.05 40.87 40.94 12,950,170 -0.51(-1.23%)
May 15, 2012 41.47 42.00 41.34 41.45 6,768,230 +0.00(+0.01%)
May 14, 2012 41.82 42.10 41.44 41.44 12,163,110 -0.80(-1.88%)
May 11, 2012 42.00 42.76 41.90 42.24 7,890,870 -0.06(-0.14%)
May 10, 2012 42.58 42.94 41.83 42.30 11,554,400 +0.02(+0.04%)
May 09, 2012 42.58 43.20 42.10 42.28 9,995,210 -0.88(-2.04%)
May 08, 2012 43.40 43.61 42.30 43.16 10,401,020 -0.45(-1.03%)
May 07, 2012 43.47 44.28 43.47 43.61 10,793,120 -0.36(-0.81%)
May 04, 2012 43.70 44.19 43.38 43.97 14,715,720 -0.27(-0.62%)
May 03, 2012 45.30 45.48 43.97 44.24 15,115,520 -0.90(-2.00%)
May 02, 2012 44.67 45.82 44.00 45.15 21,648,090 -0.45(-0.98%)
May 01, 2012 45.59 46.70 45.37 45.59 17,581,880 +0.36(+0.80%)
Apr 30, 2012 45.94 46.03 45.13 45.23 9,793,090 -0.53(-1.16%)
Apr 27, 2012 45.81 46.23 45.55 45.76 10,848,480 +0.36(+0.79%)
Apr 26, 2012 44.45 45.65 44.45 45.40 10,407,030 +0.89(+2.00%)
Apr 25, 2012 43.47 44.51 43.17 44.51 9,780,760 +1.48(+3.43%)
Apr 24, 2012 43.02 43.59 42.67 43.03 6,524,030 +0.00(+0.01%)
Apr 23, 2012 43.60 43.74 42.08 43.03 12,353,740 -1.02(-2.31%)
Apr 20, 2012 44.00 44.33 43.75 44.04 9,071,270 +0.36(+0.83%)
Apr 19, 2012 43.72 44.08 43.23 43.68 6,879,980 +0.01(+0.03%)
Apr 18, 2012 43.73 44.10 43.60 43.67 5,207,900 -0.17(-0.39%)
Apr 17, 2012 43.48 43.92 43.45 43.84 5,231,540 +0.58(+1.33%)
Apr 16, 2012 44.09 44.15 42.90 43.27 7,686,090 -0.78(-1.77%)
Apr 13, 2012 43.36 44.38 43.10 44.05 10,581,500 +0.65(+1.49%)
Apr 12, 2012 43.05 43.42 42.97 43.40 5,305,150 +0.39(+0.92%)
Apr 11, 2012 42.96 43.24 42.72 43.00 5,750,880 +0.53(+1.25%)
Apr 10, 2012 43.93 44.09 42.42 42.47 12,611,890 -1.46(-3.31%)
Apr 09, 2012 43.29 44.29 43.22 43.93 8,573,910 -0.06(-0.13%)
Apr 05, 2012 43.05 44.22 42.87 43.98 8,505,980 +0.89(+2.07%)
Apr 04, 2012 43.44 43.65 42.61 43.09 9,820,830 -0.71(-1.62%)
Apr 03, 2012 43.17 44.06 42.90 43.80 11,525,390 +0.60(+1.38%)
Apr 02, 2012 42.18 43.43 41.90 43.20 8,943,960 +1.15(+2.74%)
Mar 30, 2012 42.86 42.87 42.00 42.05 10,180,020 -0.77(-1.79%)
Mar 29, 2012 42.46 42.83 42.16 42.82 5,085,840 +0.07(+0.16%)
Mar 28, 2012 43.38 43.47 42.48 42.75 6,836,340 -0.31(-0.73%)
Mar 27, 2012 43.55 43.59 43.07 43.07 7,290,120 -0.50(-1.15%)
Mar 26, 2012 42.73 43.76 42.50 43.57 10,459,520 +1.17(+2.75%)
Mar 23, 2012 41.62 42.64 41.62 42.40 6,643,320 +0.72(+1.72%)
Mar 22, 2012 41.74 42.13 41.50 41.68 6,305,030 -0.11(-0.26%)
Mar 21, 2012 42.01 42.30 41.79 41.79 5,994,910 -0.10(-0.25%)
Mar 20, 2012 42.32 42.39 41.76 41.90 5,957,350 -0.61(-1.44%)
Mar 19, 2012 41.98 42.81 41.92 42.51 8,010,840 +0.49(+1.17%)
Mar 16, 2012 41.87 42.14 41.81 42.02 7,609,060 +0.06(+0.15%)
Mar 15, 2012 42.14 42.30 41.80 41.95 5,887,500 -0.19(-0.44%)
Mar 14, 2012 42.24 42.61 41.87 42.14 6,174,470 -0.18(-0.43%)
Mar 13, 2012 42.20 42.33 41.68 42.32 7,527,020 +0.34(+0.80%)
Mar 12, 2012 41.81 42.36 41.75 41.99 6,462,380 +0.03(+0.08%)
Mar 09, 2012 41.82 42.11 41.55 41.95 7,353,180 +0.23(+0.54%)
Mar 08, 2012 41.45 41.89 41.35 41.73 7,094,890 +0.55(+1.34%)
Mar 07, 2012 41.13 41.50 41.06 41.17 8,393,080 +0.34(+0.83%)
Mar 06, 2012 41.10 41.21 40.63 40.83 9,336,330 -0.93(-2.22%)
Mar 05, 2012 41.45 41.93 41.28 41.76 8,317,320 +0.48(+1.17%)
Mar 02, 2012 41.65 41.95 41.27 41.28 9,653,600 -0.77(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.