Indicators

MasterCard (NY: MA )

463.09 +0.98 (+0.21%)

Streaming Delayed Price Updated: 1:12 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	45.15	45.95	45.11	45.89	6,819,091	+0.77(+1.70%)
Dec 28, 2012	45.31	45.65	45.10	45.13	5,016,362	-0.45(-0.98%)
Dec 27, 2012	45.40	46.04	44.94	45.57	6,671,929	+0.16(+0.34%)
Dec 26, 2012	46.20	46.33	45.31	45.42	6,153,302	-0.82(-1.78%)
Dec 24, 2012	46.04	46.36	46.00	46.24	2,884,302	+0.14(+0.29%)
Dec 21, 2012	46.05	46.42	45.61	46.11	8,906,371	-0.46(-0.99%)
Dec 20, 2012	45.98	46.58	45.72	46.57	10,017,084	+0.85(+1.87%)
Dec 19, 2012	46.22	46.23	45.67	45.72	6,024,477	-0.33(-0.71%)
Dec 18, 2012	45.77	46.24	45.57	46.04	7,087,702	+0.33(+0.73%)
Dec 17, 2012	45.16	45.76	44.94	45.71	7,686,371	+0.66(+1.46%)
Dec 14, 2012	44.95	45.29	44.86	45.05	5,722,937	-0.20(-0.44%)
Dec 13, 2012	45.39	45.55	45.07	45.25	6,080,154	+0.09(+0.20%)
Dec 12, 2012	45.03	45.53	44.86	45.16	10,182,627	+0.18(+0.40%)
Dec 11, 2012	44.84	45.31	44.76	44.98	9,181,020	+0.18(+0.40%)
Dec 10, 2012	44.87	44.88	44.42	44.80	6,176,392	+0.33(+0.74%)
Dec 07, 2012	44.99	45.10	44.47	44.47	6,839,238	-0.45(-1.00%)
Dec 06, 2012	44.44	44.92	44.27	44.92	6,383,878	+0.27(+0.60%)
Dec 05, 2012	45.12	45.21	44.32	44.65	7,112,077	-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.