Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 29, 2012 39.73 40.15 39.12 39.34 11,732,576 -0.37(-0.94%)
Feb 28, 2012 39.48 39.91 39.34 39.72 10,345,855 +0.24(+0.61%)
Feb 27, 2012 38.62 39.54 38.50 39.47 9,345,046 +0.54(+1.39%)
Feb 24, 2012 38.25 39.23 38.05 38.93 13,737,909 +0.89(+2.34%)
Feb 23, 2012 38.11 38.20 37.87 38.04 8,769,883 -0.07(-0.18%)
Feb 22, 2012 37.28 38.27 37.28 38.11 10,768,074 +0.68(+1.82%)
Feb 21, 2012 37.04 37.54 36.91 37.43 12,369,923 +0.33(+0.90%)
Feb 17, 2012 36.98 37.19 36.75 37.09 8,206,900 +0.27(+0.72%)
Feb 16, 2012 36.92 37.08 36.51 36.83 7,710,306 +0.02(+0.05%)
Feb 15, 2012 37.36 37.44 36.78 36.81 7,797,950 -0.24(-0.65%)
Feb 14, 2012 37.14 37.15 36.89 37.05 8,176,817 -0.10(-0.28%)
Feb 13, 2012 37.42 37.47 37.03 37.16 6,241,845 +0.05(+0.13%)
Feb 10, 2012 36.91 37.19 36.76 37.11 7,988,419 -0.02(-0.07%)
Feb 09, 2012 37.47 37.64 36.93 37.13 10,674,249 +0.14(+0.38%)
Feb 08, 2012 36.82 37.02 36.56 36.99 10,770,486 +0.19(+0.51%)
Feb 07, 2012 36.72 36.95 36.41 36.81 13,410,764 +0.15(+0.41%)
Feb 06, 2012 36.81 36.81 36.25 36.66 12,015,984 +0.09(+0.25%)
Feb 03, 2012 35.79 36.65 35.79 36.56 23,849,346 +0.82(+2.29%)
Feb 02, 2012 34.39 35.99 34.39 35.74 37,391,044 +2.24(+6.70%)
Feb 01, 2012 33.56 33.84 33.35 33.50 15,563,961 +0.19(+0.58%)
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%)
Jan 04, 2012 34.19 34.35 33.03 33.37 24,384,202 -1.55(-4.44%)
Dec 30, 2011 35.43 35.43 34.92 34.92 5,579,123 -0.51(-1.44%)
Dec 29, 2011 35.03 35.44 35.00 35.43 5,175,024 +0.42(+1.20%)
Dec 28, 2011 35.30 35.30 34.79 35.01 5,532,576 -0.09(-0.26%)
Dec 27, 2011 35.48 35.72 35.05 35.10 4,740,703 -0.32(-0.90%)
Dec 23, 2011 34.97 35.42 34.82 35.42 4,968,705 +0.37(+1.06%)
Dec 21, 2011 34.95 35.08 34.35 35.05 8,461,393 +0.03(+0.07%)
Dec 20, 2011 34.03 35.05 33.72 35.02 14,059,187 +1.42(+4.23%)
Dec 19, 2011 33.97 34.47 33.53 33.60 11,678,101 -0.32(-0.94%)
Dec 16, 2011 33.73 34.28 33.56 33.92 8,966,217 +0.28(+0.82%)
Dec 15, 2011 34.47 34.47 33.62 33.65 8,177,652 -0.18(-0.53%)
Dec 14, 2011 34.29 34.38 33.72 33.83 11,101,654 -0.73(-2.12%)
Dec 13, 2011 35.09 35.12 34.30 34.56 7,479,288 -0.22(-0.63%)
Dec 12, 2011 35.03 35.16 34.57 34.78 6,431,485 -0.58(-1.63%)
Dec 09, 2011 34.98 35.53 34.64 35.35 8,972,739 +0.76(+2.20%)
Dec 08, 2011 34.97 35.42 34.55 34.59 9,120,577 -0.47(-1.35%)
Dec 07, 2011 34.77 35.12 34.32 35.07 8,469,207 +0.29(+0.82%)
Dec 06, 2011 34.85 35.12 34.67 34.78 9,481,641 -0.14(-0.41%)
Dec 05, 2011 35.87 35.91 34.66 34.92 11,714,740 -0.52(-1.46%)
Dec 02, 2011 35.94 36.06 35.44 35.44 9,948,876 -0.24(-0.68%)
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.