MasterCard (NY: MA )

330.50 +13.74 (+4.34%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 48.58 48.99 48.38 48.87 9,832,900 +0.25(+0.51%)
Nov 29, 2012 48.42 49.08 48.32 48.62 9,079,270 +0.47(+0.98%)
Nov 28, 2012 47.57 48.16 47.48 48.15 6,583,330 +0.30(+0.63%)
Nov 27, 2012 48.01 48.37 47.79 47.85 4,876,210 -0.15(-0.32%)
Nov 26, 2012 48.02 48.28 47.83 48.00 4,976,640 -0.12(-0.25%)
Nov 23, 2012 48.09 48.20 47.80 48.12 2,390,260 +0.18(+0.38%)
Nov 21, 2012 47.84 48.07 47.76 47.94 2,926,670 +0.19(+0.39%)
Nov 20, 2012 47.91 48.26 47.22 47.76 6,803,780 -0.11(-0.23%)
Nov 19, 2012 46.94 47.87 46.84 47.87 6,812,320 +1.41(+3.03%)
Nov 16, 2012 45.85 47.05 45.60 46.46 9,028,320 +0.74(+1.63%)
Nov 15, 2012 46.29 46.29 45.36 45.72 7,073,290 -0.62(-1.33%)
Nov 14, 2012 47.27 47.40 46.23 46.33 6,081,020 -0.79(-1.68%)
Nov 13, 2012 46.71 47.69 46.47 47.12 4,951,790 +0.12(+0.26%)
Nov 12, 2012 46.57 47.10 46.31 47.00 7,024,250 +0.53(+1.15%)
Nov 09, 2012 45.85 46.87 45.85 46.47 6,419,290 +0.29(+0.62%)
Nov 08, 2012 46.43 46.82 46.18 46.18 6,202,770 -0.29(-0.62%)
Nov 07, 2012 47.00 47.12 46.15 46.47 7,636,430 -0.71(-1.50%)
Nov 06, 2012 46.86 47.29 46.72 47.18 4,119,510 +0.61(+1.32%)
Nov 05, 2012 46.73 47.10 46.47 46.56 6,168,240 -0.38(-0.81%)
Nov 02, 2012 47.15 47.70 46.87 46.95 9,513,450 +0.08(+0.16%)
Nov 01, 2012 46.34 47.50 46.21 46.87 9,363,510 +0.78(+1.68%)
Oct 31, 2012 45.25 46.50 45.12 46.09 11,929,710 +0.80(+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 46.48 46.50 45.30 45.45 7,082,170 -0.53(-1.16%)
Oct 23, 2012 46.26 46.48 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 -0.70(-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 47.27 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 45.77 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 44.73 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%)
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.