Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	33.29	33.60	33.01	33.31	11,345,490	+0.34(+1.02%)
Jan 30, 2012	32.50	33.01	32.43	32.97	8,795,866	+0.30(+0.91%)
Jan 27, 2012	32.58	32.95	32.37	32.67	7,731,251	+0.09(+0.28%)
Jan 26, 2012	32.69	33.25	32.53	32.58	9,845,568	-0.09(-0.27%)
Jan 25, 2012	32.05	32.77	31.94	32.67	9,600,698	+0.57(+1.78%)
Jan 24, 2012	31.70	32.28	31.60	32.10	7,291,162	+0.34(+1.07%)
Jan 23, 2012	31.84	32.21	31.50	31.76	11,040,806	-0.15(-0.47%)
Jan 20, 2012	32.78	32.79	31.62	31.91	20,241,320	-1.15(-3.47%)
Jan 19, 2012	33.30	33.35	32.83	33.06	9,451,661	+0.05(+0.15%)
Jan 18, 2012	32.41	33.21	32.38	33.01	13,279,768	+0.60(+1.85%)
Jan 17, 2012	31.95	32.51	31.90	32.41	11,868,184	+0.65(+2.03%)
Jan 13, 2012	32.00	32.41	31.60	31.76	13,391,997	-0.40(-1.23%)
Jan 12, 2012	31.99	32.30	31.81	32.16	14,157,234	+0.17(+0.54%)
Jan 11, 2012	31.85	32.37	31.76	31.99	15,320,425	-0.69(-2.11%)
Jan 10, 2012	32.67	32.91	32.34	32.68	10,943,960	+0.28(+0.87%)
Jan 09, 2012	32.31	32.58	32.05	32.39	12,260,715	+0.27(+0.85%)
Jan 06, 2012	33.10	33.16	32.02	32.12	22,297,488	-0.89(-2.69%)
Jan 05, 2012	33.14	33.31	32.84	33.01	15,743,167	-0.36(-1.07%)

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.