MasterCard (NY: MA )

323.01 USD -1.16 (-0.36%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.11 35.60 34.61 34.72 9,253,810 -0.73(-2.07%)
Oct 28, 2011 34.66 35.50 34.62 35.46 9,728,190 +0.54(+1.56%)
Oct 27, 2011 33.60 34.96 33.12 34.92 16,933,030 +2.01(+6.11%)
Oct 26, 2011 33.26 33.30 32.46 32.91 10,962,220 +0.15(+0.47%)
Oct 25, 2011 33.81 33.98 32.70 32.75 8,323,010 -1.32(-3.87%)
Oct 24, 2011 33.28 34.11 33.28 34.07 8,155,340 +0.73(+2.19%)
Oct 21, 2011 32.97 33.36 32.66 33.34 10,031,080 +0.77(+2.37%)
Oct 20, 2011 32.65 32.94 32.25 32.57 12,506,020 +0.19(+0.59%)
Oct 19, 2011 34.00 34.01 32.36 32.38 12,910,450 -1.61(-4.74%)
Oct 18, 2011 33.56 34.15 33.12 33.99 10,622,650 +0.48(+1.42%)
Oct 17, 2011 34.08 34.22 33.38 33.51 9,064,330 -0.65(-1.89%)
Oct 14, 2011 33.83 34.49 33.73 34.16 8,942,610 +0.56(+1.66%)
Oct 13, 2011 32.71 33.92 32.65 33.60 12,992,530 +0.80(+2.44%)
Oct 12, 2011 33.44 33.74 32.71 32.80 14,180,430 -0.15(-0.46%)
Oct 11, 2011 32.31 33.32 32.20 32.95 10,953,910 +0.37(+1.14%)
Oct 10, 2011 31.55 32.58 31.55 32.58 9,526,780 +1.44(+4.61%)
Oct 07, 2011 31.75 31.92 30.93 31.15 12,339,710 -0.48(-1.52%)
Oct 06, 2011 31.56 31.77 30.92 31.63 13,359,760 +0.29(+0.94%)
Oct 05, 2011 30.80 31.38 30.23 31.33 16,058,770 +0.57(+1.84%)
Oct 04, 2011 30.80 30.87 29.30 30.77 26,693,360 -0.32(-1.04%)
Oct 03, 2011 31.84 32.40 31.06 31.09 14,376,660 -0.63(-1.98%)
Sep 30, 2011 32.40 32.42 31.25 31.72 17,194,980 -1.12(-3.41%)
Sep 29, 2011 33.64 33.78 32.15 32.84 10,227,670 -0.15(-0.44%)
Sep 28, 2011 33.81 34.00 32.92 32.98 10,267,220 -0.83(-2.45%)
Sep 27, 2011 33.91 34.20 33.35 33.81 12,271,060 +0.37(+1.11%)
Sep 26, 2011 33.98 34.40 33.11 33.44 15,888,090 -0.26(-0.78%)
Sep 23, 2011 33.01 33.81 32.82 33.70 12,940,440 +0.61(+1.83%)
Sep 22, 2011 33.20 33.80 32.32 33.10 22,185,360 -1.00(-2.94%)
Sep 21, 2011 35.46 35.65 34.09 34.10 14,181,870 -1.28(-3.62%)
Sep 20, 2011 34.83 36.19 34.83 35.38 22,901,330 +0.58(+1.67%)
Sep 19, 2011 34.15 35.20 33.89 34.80 16,493,440 +0.10(+0.30%)
Sep 16, 2011 34.98 35.20 33.82 34.70 52,450,440 -0.10(-0.28%)
Sep 15, 2011 33.88 34.96 33.05 34.79 22,125,590 +1.07(+3.18%)
Sep 14, 2011 33.00 33.87 32.64 33.72 17,883,450 +0.84(+2.55%)
Sep 13, 2011 32.24 32.89 32.00 32.89 10,389,580 +0.68(+2.12%)
Sep 12, 2011 32.00 32.55 31.47 32.20 15,410,080 +0.00(+0.01%)
Sep 09, 2011 33.62 33.76 32.19 32.20 17,673,950 -1.59(-4.70%)
Sep 08, 2011 33.72 34.51 33.54 33.79 16,012,000 -0.12(-0.35%)
Sep 07, 2011 32.81 33.93 32.73 33.91 16,440,050 +1.61(+4.98%)
Sep 06, 2011 31.31 32.33 31.15 32.30 12,268,160 +0.23(+0.72%)
Sep 02, 2011 32.26 32.66 32.01 32.07 8,721,860 -0.94(-2.84%)
Sep 01, 2011 33.01 33.52 32.85 33.01 10,555,170 +0.03(+0.11%)
Aug 31, 2011 33.29 33.58 32.61 32.97 10,336,100 -0.00(-0.01%)
Aug 30, 2011 32.53 33.18 32.10 32.97 11,210,960 +0.24(+0.72%)
Aug 29, 2011 32.95 33.40 32.18 32.74 15,118,950 +0.20(+0.63%)
Aug 26, 2011 32.08 32.70 31.34 32.53 10,519,590 +0.25(+0.77%)
Aug 25, 2011 32.61 32.95 32.10 32.29 8,262,920 -0.23(-0.72%)
Aug 24, 2011 32.23 32.98 31.89 32.52 11,706,290 +0.28(+0.87%)
Aug 23, 2011 30.87 32.25 30.43 32.24 10,718,450 +1.64(+5.36%)
Aug 22, 2011 30.79 30.87 30.14 30.60 10,294,450 +0.58(+1.95%)
Aug 19, 2011 30.13 31.03 30.00 30.02 15,618,140 -0.48(-1.56%)
Aug 18, 2011 31.75 32.00 30.27 30.49 21,239,590 -2.13(-6.53%)
Aug 17, 2011 33.71 33.75 32.31 32.62 14,691,240 -0.88(-2.62%)
Aug 16, 2011 33.38 33.80 32.85 33.50 14,728,500 +0.00(+0.00%)
Aug 15, 2011 33.10 33.85 32.61 33.50 14,914,840 +0.69(+2.11%)
Aug 12, 2011 32.90 33.27 31.82 32.81 12,999,660 +0.07(+0.21%)
Aug 11, 2011 30.92 33.00 30.59 32.74 25,495,800 +2.37(+7.80%)
Aug 10, 2011 31.40 32.12 30.36 30.37 29,808,460 -1.91(-5.92%)
Aug 09, 2011 30.81 32.28 29.45 32.28 26,778,560 +3.08(+10.57%)
Aug 08, 2011 31.49 32.23 29.17 29.20 28,688,580 -3.46(-10.59%)
Aug 05, 2011 32.88 33.09 31.33 32.65 23,768,080 +0.39(+1.22%)
Aug 04, 2011 33.38 33.56 32.26 32.26 24,543,750 -1.59(-4.69%)
Aug 03, 2011 31.22 34.04 31.15 33.85 51,903,430 +4.00(+13.39%)
Aug 02, 2011 30.29 30.94 29.85 29.85 11,624,100 -0.56(-1.85%)
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.