Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 50.58 51.81 50.56 51.81 8,524,677 +1.30(+2.58%)
Apr 29, 2013 50.36 50.60 50.16 50.51 4,064,949 +0.34(+0.69%)
Apr 26, 2013 50.06 50.43 50.14 50.16 4,847,802 +0.02(+0.04%)
Apr 25, 2013 50.05 50.51 49.21 50.14 4,022,315 +0.29(+0.59%)
Apr 24, 2013 49.85 50.11 49.78 49.85 2,841,953 +0.10(+0.19%)
Apr 23, 2013 49.28 49.77 49.06 49.76 3,808,470 +0.83(+1.70%)
Apr 22, 2013 48.92 49.07 48.61 48.92 4,693,357 +0.01(+0.03%)
Apr 19, 2013 48.99 49.07 48.59 48.91 5,448,793 +0.09(+0.18%)
Apr 18, 2013 49.26 49.33 48.82 48.82 6,866,297 -0.45(-0.91%)
Apr 17, 2013 49.41 49.74 49.16 49.27 6,733,207 -0.55(-1.09%)
Apr 16, 2013 49.02 49.81 48.92 49.81 5,864,445 +0.92(+1.89%)
Apr 15, 2013 49.68 50.02 48.89 48.89 5,635,137 -1.06(-2.12%)
Apr 12, 2013 50.10 50.26 49.63 49.94 7,251,757 -0.77(-1.52%)
Apr 11, 2013 50.08 50.82 49.90 50.72 6,059,923 +0.64(+1.27%)
Apr 10, 2013 49.63 50.41 49.52 50.08 5,163,980 +0.64(+1.29%)
Apr 09, 2013 50.04 50.07 49.02 49.44 9,615,949 -0.63(-1.26%)
Apr 08, 2013 49.73 50.19 49.64 50.07 3,874,679 +0.26(+0.52%)
Apr 05, 2013 49.35 49.91 49.31 49.81 6,172,737 -0.19(-0.38%)
Apr 04, 2013 49.86 50.13 49.62 50.00 4,735,216 +0.09(+0.18%)
Apr 03, 2013 50.62 50.82 49.64 49.91 5,694,112 -0.69(-1.36%)
Apr 02, 2013 50.61 50.92 50.45 50.60 3,948,449 +0.31(+0.63%)
Apr 01, 2013 50.77 51.19 50.17 50.28 5,877,748 -0.37(-0.72%)
Mar 28, 2013 50.39 50.73 50.25 50.65 7,148,989 +0.29(+0.58%)
Mar 27, 2013 49.81 50.61 49.64 50.36 6,927,329 +0.24(+0.48%)
Mar 26, 2013 48.95 50.28 48.88 50.12 9,728,183 +1.45(+2.98%)
Mar 25, 2013 48.69 49.04 48.56 48.67 5,790,577 +0.23(+0.48%)
Mar 22, 2013 48.28 48.56 48.25 48.44 5,443,317 +0.33(+0.68%)
Mar 21, 2013 48.34 48.46 48.04 48.11 5,880,665 -0.43(-0.89%)
Mar 20, 2013 48.30 48.55 48.14 48.54 4,862,344 +0.66(+1.37%)
Mar 19, 2013 48.32 48.47 47.56 47.88 6,739,580 -0.32(-0.66%)
Mar 18, 2013 48.23 48.64 48.18 48.20 6,012,633 -0.41(-0.84%)
Mar 15, 2013 49.23 49.50 48.50 48.61 12,401,844 -0.73(-1.48%)
Mar 14, 2013 49.47 49.72 49.30 49.34 5,947,578 -0.03(-0.06%)
Mar 13, 2013 48.89 49.45 48.78 49.37 5,037,412 +0.40(+0.83%)
Mar 12, 2013 49.59 49.70 48.88 48.97 5,137,371 -0.72(-1.46%)
Mar 11, 2013 49.57 49.84 49.46 49.69 4,370,658 +0.16(+0.31%)
Mar 08, 2013 49.61 49.64 49.09 49.53 5,417,761 +0.24(+0.49%)
Mar 07, 2013 49.39 49.61 49.20 49.30 7,141,735 -0.09(-0.17%)
Mar 06, 2013 49.19 49.72 48.98 49.38 5,533,318 +0.05(+0.09%)
Mar 05, 2013 48.91 49.68 48.84 49.34 6,298,023 +0.53(+1.09%)
Mar 04, 2013 48.29 48.90 48.27 48.80 3,724,823 +0.29(+0.60%)
Mar 01, 2013 48.20 48.63 48.04 48.51 4,424,868 +0.04(+0.09%)
Feb 28, 2013 48.31 48.80 48.22 48.47 6,570,325 +0.25(+0.51%)
Feb 27, 2013 47.83 48.31 47.55 48.22 7,472,222 +0.51(+1.08%)
Feb 26, 2013 48.07 48.28 47.49 47.71 8,500,820 -1.32(-2.70%)
Feb 22, 2013 48.94 49.09 48.42 49.03 7,047,054 +0.40(+0.82%)
Feb 21, 2013 48.11 48.76 47.79 48.63 7,269,109 +0.63(+1.30%)
Feb 20, 2013 48.86 49.07 48.01 48.01 5,743,931 -0.93(-1.90%)
Feb 19, 2013 49.14 49.28 48.76 48.94 4,524,432 -0.03(-0.05%)
Feb 15, 2013 48.33 49.13 48.33 48.96 7,512,394 +0.09(+0.19%)
Feb 14, 2013 48.31 48.98 48.31 48.87 7,110,335 +0.28(+0.57%)
Feb 13, 2013 48.79 48.85 48.31 48.60 4,375,177 -0.04(-0.08%)
Feb 12, 2013 48.75 48.87 48.53 48.64 3,609,084 -0.11(-0.23%)
Feb 11, 2013 49.20 49.25 48.60 48.75 5,999,246 -0.34(-0.69%)
Feb 08, 2013 48.53 49.09 48.51 49.09 5,570,872 +0.46(+0.95%)
Feb 07, 2013 48.85 48.98 48.32 48.63 6,962,672 -0.37(-0.76%)
Feb 06, 2013 48.69 49.03 48.49 49.00 6,426,796 +0.87(+1.81%)
Feb 04, 2013 48.32 48.48 47.93 48.13 6,571,959 -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.