Indicators

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	45.29	46.09	45.24	46.03	6,798,786	+0.77(+1.70%)
Dec 28, 2012	45.44	45.78	45.24	45.26	5,001,424	-0.45(-0.98%)
Dec 27, 2012	45.54	46.18	45.08	45.71	6,652,062	+0.16(+0.34%)
Dec 26, 2012	46.33	46.47	45.44	45.55	6,134,979	-0.83(-1.78%)
Dec 24, 2012	46.18	46.50	46.14	46.38	2,875,714	+0.14(+0.29%)
Dec 21, 2012	46.19	46.56	45.75	46.24	8,879,851	-0.46(-0.99%)
Dec 20, 2012	46.12	46.72	45.86	46.71	9,987,256	+0.86(+1.87%)
Dec 19, 2012	46.36	46.37	45.81	45.85	6,006,538	-0.33(-0.71%)
Dec 18, 2012	45.91	46.38	45.70	46.18	7,066,597	+0.33(+0.73%)
Dec 17, 2012	45.29	45.90	45.07	45.85	7,663,483	+0.66(+1.46%)
Dec 14, 2012	45.09	45.42	45.00	45.19	5,705,896	-0.20(-0.44%)
Dec 13, 2012	45.53	45.68	45.21	45.39	6,062,049	+0.09(+0.20%)
Dec 12, 2012	45.16	45.66	44.99	45.29	10,152,305	+0.18(+0.40%)
Dec 11, 2012	44.97	45.44	44.89	45.12	9,153,681	+0.18(+0.40%)
Dec 10, 2012	45.01	45.02	44.55	44.94	6,158,001	+0.33(+0.74%)
Dec 07, 2012	45.13	45.24	44.60	44.61	6,818,872	-0.45(-1.00%)
Dec 06, 2012	44.57	45.05	44.40	45.05	6,364,868	+0.27(+0.60%)
Dec 05, 2012	45.25	45.35	44.45	44.79	7,090,899	-0.51(-1.12%)

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.