MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 35.43 35.43 34.92 34.92 5,579,123 -0.51(-1.44%)
Dec 29, 2011 35.03 35.44 35.00 35.43 5,175,024 +0.42(+1.20%)
Dec 28, 2011 35.30 35.30 34.79 35.01 5,532,576 -0.09(-0.26%)
Dec 27, 2011 35.48 35.72 35.05 35.10 4,740,703 -0.32(-0.90%)
Dec 23, 2011 34.97 35.42 34.82 35.42 4,968,705 +0.37(+1.06%)
Dec 21, 2011 34.95 35.08 34.35 35.05 8,461,393 +0.03(+0.07%)
Dec 20, 2011 34.03 35.05 33.72 35.02 14,059,187 +1.42(+4.23%)
Dec 19, 2011 33.97 34.47 33.53 33.60 11,678,101 -0.32(-0.94%)
Dec 16, 2011 33.73 34.28 33.56 33.92 8,966,217 +0.28(+0.82%)
Dec 15, 2011 34.47 34.47 33.62 33.65 8,177,652 -0.18(-0.53%)
Dec 14, 2011 34.29 34.38 33.72 33.83 11,101,654 -0.73(-2.12%)
Dec 13, 2011 35.09 35.12 34.30 34.56 7,479,288 -0.22(-0.63%)
Dec 12, 2011 35.03 35.16 34.57 34.78 6,431,485 -0.58(-1.63%)
Dec 09, 2011 34.98 35.53 34.64 35.35 8,972,739 +0.76(+2.20%)
Dec 08, 2011 34.97 35.42 34.55 34.59 9,120,577 -0.47(-1.35%)
Dec 07, 2011 34.77 35.12 34.32 35.07 8,469,207 +0.29(+0.82%)
Dec 06, 2011 34.85 35.12 34.67 34.78 9,481,641 -0.14(-0.41%)
Dec 05, 2011 35.87 35.91 34.66 34.92 11,714,740 -0.52(-1.46%)
Dec 02, 2011 35.94 36.06 35.44 35.44 9,948,876 -0.24(-0.68%)
Dec 01, 2011 34.88 35.78 34.88 35.68 12,971,756 +0.60(+1.71%)
Nov 30, 2011 34.47 35.10 34.29 35.08 13,613,518 +1.58(+4.72%)
Nov 29, 2011 33.73 33.86 33.25 33.50 7,689,888 -0.15(-0.44%)
Nov 28, 2011 33.34 33.72 33.23 33.65 11,634,042 +1.22(+3.77%)
Nov 25, 2011 32.34 32.93 32.32 32.43 4,204,738 -0.08(-0.25%)
Nov 23, 2011 33.10 33.23 32.46 32.51 9,981,683 -0.70(-2.12%)
Nov 22, 2011 32.98 33.57 32.97 33.21 8,226,803 +0.26(+0.78%)
Nov 21, 2011 33.25 33.42 32.67 32.95 15,027,264 -0.81(-2.39%)
Nov 18, 2011 33.87 33.91 33.35 33.76 11,302,849 +0.10(+0.29%)
Nov 17, 2011 33.90 34.36 33.41 33.66 12,194,626 -0.15(-0.45%)
Nov 16, 2011 34.52 34.64 33.81 33.81 10,411,819 -0.97(-2.78%)
Nov 15, 2011 34.42 34.99 34.38 34.78 9,487,812 +0.38(+1.11%)
Nov 14, 2011 34.31 34.96 34.28 34.40 7,409,138 -0.27(-0.78%)
Nov 11, 2011 33.96 34.69 33.96 34.67 10,982,854 +0.94(+2.79%)
Nov 10, 2011 33.93 33.98 33.29 33.73 7,234,386 +0.25(+0.75%)
Nov 09, 2011 33.88 34.32 33.48 33.48 11,870,040 -1.00(-2.89%)
Nov 08, 2011 34.48 34.56 34.01 34.48 9,771,605 +0.20(+0.59%)
Nov 07, 2011 33.91 34.28 33.60 34.27 10,995,718 +0.55(+1.62%)
Nov 04, 2011 34.17 34.56 33.64 33.73 13,261,933 -0.61(-1.77%)
Nov 03, 2011 33.29 34.47 33.25 34.34 15,491,915 +0.84(+2.50%)
Nov 02, 2011 33.82 34.17 32.92 33.50 32,834,076 +2.19(+6.99%)
Nov 01, 2011 31.54 31.94 31.23 31.31 13,554,620 -1.21(-3.73%)
Oct 31, 2011 32.89 33.35 32.42 32.53 9,879,131 -0.69(-2.07%)
Oct 28, 2011 32.46 33.25 32.43 33.21 10,385,567 +0.51(+1.56%)
Oct 27, 2011 31.47 32.75 31.02 32.70 18,077,270 +1.88(+6.11%)
Oct 26, 2011 31.15 31.19 30.40 30.82 11,702,986 +0.15(+0.47%)
Oct 25, 2011 31.67 31.83 30.63 30.68 8,885,433 -1.23(-3.87%)
Oct 24, 2011 31.17 31.95 31.17 31.91 8,706,433 +0.68(+2.19%)
Oct 21, 2011 30.89 31.25 30.59 31.23 10,708,925 +0.72(+2.37%)
Oct 20, 2011 30.58 30.85 30.21 30.51 13,351,108 +0.18(+0.59%)
Oct 19, 2011 31.85 31.86 30.31 30.33 13,782,867 -1.51(-4.74%)
Oct 18, 2011 31.44 31.99 31.02 31.84 11,340,470 +0.45(+1.42%)
Oct 17, 2011 31.93 32.05 31.27 31.39 9,676,847 -0.61(-1.89%)
Oct 14, 2011 31.69 32.31 31.60 32.00 9,546,902 +0.52(+1.66%)
Oct 13, 2011 30.64 31.77 30.59 31.47 13,870,494 +0.75(+2.44%)
Oct 12, 2011 31.32 31.60 30.64 30.72 15,138,665 -0.14(-0.46%)
Oct 11, 2011 30.27 31.21 30.16 30.87 11,694,115 +0.35(+1.14%)
Oct 10, 2011 29.56 30.52 29.56 30.52 10,170,547 +1.34(+4.61%)
Oct 07, 2011 29.74 29.90 28.97 29.17 13,173,560 -0.45(-1.52%)
Oct 06, 2011 29.57 29.76 28.96 29.62 14,262,539 +0.27(+0.94%)
Oct 05, 2011 28.85 29.39 28.31 29.35 17,143,934 +0.53(+1.85%)
Oct 04, 2011 28.85 28.91 27.45 28.82 28,498,540 -0.30(-1.04%)
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.