MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 38.62 38.69 37.38 38.08 11,380,248 -0.48(-1.23%)
May 30, 2012 38.49 38.94 38.34 38.56 7,197,078 -0.42(-1.07%)
May 29, 2012 39.10 39.32 38.71 38.98 4,972,040 +0.20(+0.50%)
May 25, 2012 39.02 39.53 38.61 38.78 7,415,757 -0.55(-1.40%)
May 24, 2012 39.35 40.17 38.98 39.33 11,538,893 +0.26(+0.66%)
May 23, 2012 38.52 39.08 38.09 39.07 9,342,708 +0.34(+0.88%)
May 22, 2012 38.43 39.19 38.25 38.73 13,149,599 +0.27(+0.70%)
May 21, 2012 37.10 38.48 36.93 38.46 13,674,158 +1.50(+4.06%)
May 18, 2012 37.66 37.90 36.96 36.96 11,862,546 -0.38(-1.01%)
May 17, 2012 38.77 38.77 37.33 37.34 12,828,562 -1.01(-2.64%)
May 16, 2012 39.24 39.39 38.29 38.35 13,823,741 -0.48(-1.23%)
May 15, 2012 38.85 39.34 38.72 38.83 7,224,790 +0.00(+0.01%)
May 14, 2012 39.17 39.44 38.83 38.83 12,983,588 -0.75(-1.88%)
May 11, 2012 39.35 40.06 39.25 39.57 8,423,159 -0.05(-0.14%)
May 10, 2012 39.89 40.22 39.18 39.62 12,333,817 +0.01(+0.04%)
May 09, 2012 39.89 40.47 39.44 39.61 10,669,450 -0.83(-2.04%)
May 08, 2012 40.66 40.86 39.63 40.44 11,102,634 -0.42(-1.03%)
May 07, 2012 40.72 41.48 40.72 40.86 11,521,184 -0.33(-0.81%)
May 04, 2012 40.94 41.40 40.64 41.19 15,708,388 -0.26(-0.62%)
May 03, 2012 42.44 42.60 41.19 41.45 16,135,157 -0.84(-2.00%)
May 02, 2012 41.85 42.92 41.22 42.29 23,108,390 -0.42(-0.98%)
May 01, 2012 42.70 43.75 42.50 42.71 18,767,888 +0.34(+0.80%)
Apr 30, 2012 43.04 43.12 42.28 42.37 10,453,696 -0.50(-1.16%)
Apr 27, 2012 42.92 43.31 42.67 42.87 11,580,278 +0.34(+0.79%)
Apr 26, 2012 41.64 42.76 41.64 42.53 11,109,050 +0.84(+2.00%)
Apr 25, 2012 40.72 41.69 40.45 41.69 10,440,534 +1.38(+3.43%)
Apr 24, 2012 40.31 40.83 39.97 40.31 6,964,117 +0.00(+0.01%)
Apr 23, 2012 40.85 40.98 39.42 40.31 13,187,078 -0.95(-2.31%)
Apr 20, 2012 41.22 41.53 40.98 41.26 9,683,184 +0.34(+0.83%)
Apr 19, 2012 40.96 41.29 40.50 40.92 7,344,078 +0.01(+0.03%)
Apr 18, 2012 40.97 41.31 40.84 40.91 5,559,205 -0.16(-0.39%)
Apr 17, 2012 40.73 41.15 40.70 41.07 5,584,440 +0.54(+1.33%)
Apr 16, 2012 41.30 41.36 40.19 40.53 8,204,565 -0.73(-1.77%)
Apr 13, 2012 40.62 41.58 40.38 41.26 11,295,289 +0.61(+1.49%)
Apr 12, 2012 40.33 40.68 40.25 40.66 5,663,016 +0.37(+0.92%)
Apr 11, 2012 40.24 40.51 40.02 40.29 6,138,813 +0.50(+1.25%)
Apr 10, 2012 41.15 41.31 39.74 39.79 13,462,641 -1.36(-3.31%)
Apr 09, 2012 40.56 41.49 40.48 41.15 9,152,274 -0.05(-0.13%)
Apr 05, 2012 40.33 41.43 40.16 41.21 9,079,762 +0.83(+2.07%)
Apr 04, 2012 40.69 40.89 39.92 40.37 10,483,307 -0.66(-1.61%)
Apr 03, 2012 40.44 41.27 40.19 41.03 12,303,694 +0.56(+1.38%)
Apr 02, 2012 39.52 40.69 39.25 40.47 9,547,941 +1.08(+2.74%)
Mar 30, 2012 40.15 40.16 39.34 39.39 10,867,472 -0.72(-1.79%)
Mar 29, 2012 39.78 40.12 39.49 40.11 5,429,284 +0.07(+0.16%)
Mar 28, 2012 40.64 40.72 39.79 40.05 7,297,994 -0.29(-0.73%)
Mar 27, 2012 40.80 40.83 40.34 40.34 7,782,418 -0.47(-1.15%)
Mar 26, 2012 40.03 40.99 39.81 40.81 11,165,846 +1.09(+2.75%)
Mar 23, 2012 38.99 39.94 38.99 39.72 7,091,940 +0.67(+1.72%)
Mar 22, 2012 39.10 39.47 38.88 39.05 6,730,805 -0.10(-0.26%)
Mar 21, 2012 39.35 39.62 39.15 39.15 6,399,743 -0.10(-0.25%)
Mar 20, 2012 39.64 39.71 39.12 39.25 6,359,647 -0.57(-1.44%)
Mar 19, 2012 39.32 40.10 39.27 39.82 8,551,808 +0.46(+1.17%)
Mar 16, 2012 39.22 39.47 39.16 39.36 8,122,896 +0.06(+0.15%)
Mar 15, 2012 39.48 39.62 39.16 39.30 6,285,080 -0.18(-0.44%)
Mar 14, 2012 39.57 39.92 39.22 39.48 6,591,429 -0.17(-0.43%)
Mar 13, 2012 39.53 39.66 39.04 39.64 8,035,316 +0.31(+0.80%)
Mar 12, 2012 39.16 39.68 39.11 39.33 6,898,781 +0.03(+0.08%)
Mar 09, 2012 39.17 39.44 38.92 39.30 7,849,736 +0.21(+0.54%)
Mar 08, 2012 38.82 39.24 38.74 39.09 7,574,004 +0.52(+1.34%)
Mar 07, 2012 38.53 38.87 38.47 38.57 8,959,860 +0.32(+0.83%)
Mar 06, 2012 38.50 38.61 38.06 38.25 9,966,808 -0.87(-2.22%)
Mar 05, 2012 38.83 39.28 38.67 39.12 8,878,984 +0.45(+1.17%)
Mar 02, 2012 39.02 39.29 38.66 38.67 10,305,503 -0.72(-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.