Indicators

MasterCard (NY: MA )

459.02 -3.48 (-0.75%)

Streaming Delayed Price Updated: 9:40 AM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	48.24	48.73	48.15	48.40	6,579,426	+0.25(+0.51%)
Feb 27, 2013	47.76	48.25	47.48	48.15	7,482,572	+0.51(+1.08%)
Feb 26, 2013	48.00	48.21	47.42	47.64	8,512,595	-1.32(-2.70%)
Feb 22, 2013	48.88	49.02	48.35	48.96	7,056,815	+0.40(+0.82%)
Feb 21, 2013	48.04	48.69	47.72	48.57	7,279,178	+0.62(+1.30%)
Feb 20, 2013	48.79	49.00	47.94	47.94	5,751,887	-0.93(-1.90%)
Feb 19, 2013	49.07	49.21	48.69	48.87	4,530,699	-0.03(-0.05%)
Feb 15, 2013	48.26	49.07	48.26	48.90	7,522,799	+0.09(+0.19%)
Feb 14, 2013	48.24	48.91	48.24	48.81	7,120,184	+0.28(+0.57%)
Feb 13, 2013	48.72	48.78	48.25	48.53	4,381,237	-0.04(-0.08%)
Feb 12, 2013	48.68	48.80	48.46	48.57	3,614,083	-0.11(-0.23%)
Feb 11, 2013	49.13	49.18	48.53	48.68	6,007,556	-0.34(-0.69%)
Feb 08, 2013	48.46	49.02	48.45	49.02	5,578,589	+0.46(+0.95%)
Feb 07, 2013	48.78	48.91	48.25	48.56	6,972,316	-0.37(-0.76%)
Feb 06, 2013	48.62	48.97	48.43	48.94	6,435,699	+0.87(+1.81%)
Feb 04, 2013	48.26	48.42	47.86	48.06	6,581,063	-0.42(-0.87%)

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.