MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.25 46.50 45.12 46.09 11,929,710 +0.79(+1.76%)
Oct 26, 2012 44.94 45.30 45.30 45.30 68,520,000 +0.36(+0.81%)
Oct 25, 2012 45.65 45.86 44.74 44.94 8,937,260 -0.52(-1.14%)
Oct 24, 2012 46.47 46.50 45.30 45.45 7,082,170 -0.53(-1.16%)
Oct 23, 2012 46.25 46.47 45.80 45.99 7,293,590 -1.02(-2.17%)
Oct 19, 2012 47.46 47.68 46.79 47.01 10,069,180 -0.58(-1.21%)
Oct 18, 2012 48.25 48.56 47.44 47.58 8,770,460 -0.72(-1.48%)
Oct 17, 2012 48.60 48.61 47.92 48.30 7,247,290 +0.40(+0.83%)
Oct 16, 2012 47.93 48.15 47.61 47.90 4,556,400 +0.32(+0.67%)
Oct 15, 2012 47.23 47.69 47.17 47.58 8,994,880 +0.25(+0.52%)
Oct 12, 2012 47.27 47.60 46.95 47.34 8,251,950 +0.08(+0.17%)
Oct 11, 2012 46.72 47.58 46.50 47.26 12,622,200 +1.05(+2.27%)
Oct 10, 2012 46.50 46.52 46.05 46.21 5,057,130 -0.28(-0.60%)
Oct 09, 2012 47.23 47.30 46.13 46.49 8,102,890 -0.71(-1.49%)
Oct 08, 2012 47.42 47.55 46.98 47.19 5,541,680 -0.33(-0.70%)
Oct 05, 2012 47.80 48.30 47.29 47.53 9,004,600 +0.04(+0.08%)
Oct 04, 2012 47.28 47.50 47.14 47.49 6,339,480 +0.11(+0.24%)
Oct 03, 2012 45.90 47.47 45.77 47.38 11,973,420 +1.61(+3.52%)
Oct 02, 2012 45.70 45.88 45.40 45.76 3,264,320 +0.08(+0.17%)
Oct 01, 2012 45.32 46.01 45.25 45.69 6,956,810 +0.54(+1.20%)
Sep 28, 2012 45.11 45.25 44.86 45.15 5,547,660 -0.07(-0.15%)
Sep 27, 2012 44.76 45.22 44.70 45.22 4,336,100 +0.63(+1.42%)
Sep 26, 2012 45.13 45.20 44.58 44.58 4,990,930 -0.57(-1.26%)
Sep 25, 2012 45.76 45.77 45.13 45.15 5,505,780 -0.38(-0.83%)
Sep 24, 2012 45.75 45.75 45.31 45.53 7,608,020 -0.42(-0.92%)
Sep 21, 2012 45.93 46.18 45.68 45.95 12,851,230 +0.53(+1.18%)
Sep 20, 2012 44.75 45.93 44.72 45.42 11,338,200 +0.23(+0.51%)
Sep 19, 2012 45.29 45.54 45.17 45.19 5,010,690 -0.11(-0.24%)
Sep 18, 2012 45.30 45.50 45.07 45.30 4,770,700 -0.05(-0.11%)
Sep 17, 2012 45.43 45.63 45.25 45.35 5,156,110 -0.07(-0.15%)
Sep 14, 2012 45.51 45.67 45.20 45.42 6,874,260 -0.11(-0.24%)
Sep 13, 2012 44.64 45.66 44.59 45.53 8,118,310 +0.89(+1.98%)
Sep 12, 2012 44.60 44.83 44.38 44.64 6,167,410 +0.35(+0.80%)
Sep 11, 2012 43.80 44.59 43.75 44.29 7,157,440 +0.54(+1.23%)
Sep 10, 2012 43.66 44.12 43.63 43.75 7,533,410 +0.13(+0.30%)
Sep 07, 2012 43.29 43.68 43.11 43.62 6,134,200 +0.36(+0.83%)
Sep 06, 2012 42.50 43.26 42.26 43.26 9,616,790 +1.05(+2.49%)
Sep 05, 2012 42.39 42.54 42.04 42.21 5,525,580 -0.23(-0.54%)
Sep 04, 2012 41.75 42.60 41.75 42.44 5,090,500 +0.15(+0.35%)
Aug 31, 2012 42.23 42.36 41.90 42.29 4,648,670 +0.19(+0.46%)
Aug 30, 2012 42.25 42.40 42.03 42.10 3,800,500 -0.49(-1.14%)
Aug 29, 2012 42.50 42.65 42.17 42.58 4,010,920 +0.24(+0.57%)
Aug 27, 2012 42.25 42.62 42.05 42.34 4,698,560 +0.10(+0.23%)
Aug 24, 2012 41.86 42.35 41.77 42.25 5,129,390 +0.41(+0.98%)
Aug 23, 2012 42.09 42.28 41.67 41.83 5,743,400 -0.29(-0.68%)
Aug 22, 2012 42.11 42.57 41.88 42.12 6,930,310 -0.21(-0.50%)
Aug 21, 2012 42.70 42.98 42.25 42.33 4,231,940 -0.39(-0.91%)
Aug 20, 2012 42.71 42.86 42.37 42.72 4,383,620 +0.04(+0.09%)
Aug 17, 2012 42.80 42.95 42.52 42.68 5,415,240 -0.17(-0.40%)
Aug 16, 2012 42.72 43.09 42.60 42.85 4,133,770 +0.14(+0.33%)
Aug 15, 2012 42.81 43.11 42.62 42.71 4,049,740 -0.10(-0.23%)
Aug 14, 2012 42.70 43.31 42.63 42.81 5,695,400 +0.24(+0.58%)
Aug 13, 2012 42.46 42.68 42.21 42.56 4,038,590 -0.04(-0.09%)
Aug 10, 2012 42.34 42.79 42.33 42.60 4,591,800 +0.01(+0.02%)
Aug 09, 2012 42.40 42.79 42.06 42.59 7,073,020 +0.15(+0.35%)
Aug 08, 2012 41.60 42.70 41.52 42.45 10,100,640 +0.81(+1.93%)
Aug 07, 2012 42.13 42.28 41.32 41.64 12,178,840 -0.35(-0.82%)
Aug 06, 2012 42.42 42.76 41.90 41.99 7,636,030 -0.43(-1.01%)
Aug 03, 2012 42.84 42.90 42.30 42.41 10,279,090 +0.07(+0.17%)
Aug 02, 2012 42.58 42.91 41.81 42.34 11,443,400 -0.38(-0.88%)
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.