MasterCard (NY: MA )

358.16 USD +4.09 (+1.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 44.30 44.33 43.32 43.66 11,530,210 -0.46(-1.04%)
Jul 30, 2012 43.62 44.67 43.62 44.11 9,896,110 +0.44(+1.01%)
Jul 27, 2012 42.38 43.67 42.32 43.67 9,654,110 +1.30(+3.06%)
Jul 26, 2012 41.88 42.74 41.76 42.38 7,060,210 +1.14(+2.77%)
Jul 25, 2012 41.30 41.50 40.65 41.23 6,068,060 +0.24(+0.60%)
Jul 24, 2012 41.73 41.78 40.47 40.99 9,456,700 -0.61(-1.46%)
Jul 23, 2012 41.63 41.86 41.13 41.60 9,145,210 -0.72(-1.69%)
Jul 20, 2012 42.49 42.69 42.14 42.31 8,962,390 -0.48(-1.12%)
Jul 19, 2012 43.82 43.90 42.79 42.79 8,194,870 -0.89(-2.03%)
Jul 18, 2012 43.34 43.95 43.20 43.68 5,774,770 +0.11(+0.26%)
Jul 17, 2012 43.83 44.00 43.01 43.57 6,191,280 -0.12(-0.28%)
Jul 16, 2012 43.98 44.80 43.57 43.69 17,478,650 +0.73(+1.70%)
Jul 13, 2012 42.52 43.03 42.40 42.96 6,081,350 +0.54(+1.26%)
Jul 12, 2012 41.60 42.66 41.45 42.42 7,645,400 +0.44(+1.04%)
Jul 11, 2012 41.90 42.03 41.28 41.99 6,283,780 -0.04(-0.09%)
Jul 10, 2012 43.18 43.64 42.01 42.03 8,210,220 -1.10(-2.56%)
Jul 09, 2012 43.43 43.50 42.33 43.13 11,063,340 -1.04(-2.35%)
Jul 06, 2012 44.10 44.53 43.94 44.16 8,175,890 -0.24(-0.54%)
Jul 05, 2012 44.04 44.50 43.84 44.40 5,971,370 +0.23(+0.52%)
Jul 03, 2012 43.95 44.34 43.68 44.18 4,866,390 +0.19(+0.43%)
Jul 02, 2012 43.51 43.99 43.02 43.99 6,181,960 +0.98(+2.28%)
Jun 29, 2012 42.75 43.02 42.56 43.01 9,350,630 +0.88(+2.09%)
Jun 28, 2012 42.93 43.04 41.68 42.13 9,628,840 -1.06(-2.46%)
Jun 27, 2012 43.32 43.57 43.11 43.19 4,445,350 -0.03(-0.07%)
Jun 26, 2012 42.97 43.43 42.70 43.22 6,197,620 +0.37(+0.86%)
Jun 25, 2012 43.28 43.43 42.85 42.85 6,999,930 -0.66(-1.51%)
Jun 22, 2012 42.16 43.51 42.06 43.51 8,710,690 +1.39(+3.30%)
Jun 21, 2012 42.88 43.27 42.10 42.12 5,543,250 -0.76(-1.78%)
Jun 20, 2012 42.78 43.00 42.11 42.88 4,998,180 +0.12(+0.29%)
Jun 19, 2012 42.90 42.98 42.58 42.76 6,876,220 +0.20(+0.46%)
Jun 18, 2012 42.49 42.80 42.23 42.56 6,306,410 -0.11(-0.25%)
Jun 15, 2012 42.28 42.67 42.00 42.67 8,124,710 +0.76(+1.82%)
Jun 14, 2012 40.96 42.00 40.95 41.90 7,451,770 +0.93(+2.27%)
Jun 13, 2012 41.51 41.82 40.80 40.97 6,122,210 -0.80(-1.92%)
Jun 12, 2012 41.40 41.99 41.09 41.78 5,787,090 +0.39(+0.94%)
Jun 11, 2012 42.05 42.12 41.35 41.38 5,904,250 -0.27(-0.65%)
Jun 08, 2012 41.25 41.66 41.09 41.65 7,440,120 +0.08(+0.20%)
Jun 07, 2012 42.45 42.51 41.40 41.57 9,437,470 -0.43(-1.02%)
Jun 06, 2012 41.46 42.00 41.28 42.00 9,732,490 +1.18(+2.89%)
Jun 05, 2012 40.10 40.98 40.02 40.82 9,692,040 +0.79(+1.98%)
Jun 04, 2012 39.17 40.15 39.01 40.03 9,666,420 +0.85(+2.16%)
Jun 01, 2012 39.86 39.92 38.99 39.18 11,235,320 -1.47(-3.62%)
May 31, 2012 41.23 41.30 39.90 40.65 10,661,090 -0.51(-1.23%)
May 30, 2012 41.09 41.56 40.93 41.16 6,742,270 -0.45(-1.07%)
May 29, 2012 41.73 41.97 41.32 41.60 4,657,840 +0.21(+0.50%)
May 25, 2012 41.65 42.20 41.21 41.40 6,947,130 -0.59(-1.40%)
May 24, 2012 42.01 42.88 41.61 41.98 10,809,710 +0.27(+0.66%)
May 23, 2012 41.11 41.71 40.66 41.71 8,752,310 +0.36(+0.88%)
May 22, 2012 41.02 41.83 40.83 41.34 12,318,630 +0.29(+0.70%)
May 21, 2012 39.60 41.08 39.42 41.06 12,810,040 +1.60(+4.06%)
May 18, 2012 40.20 40.46 39.46 39.46 11,112,910 -0.40(-1.01%)
May 17, 2012 41.38 41.38 39.85 39.86 12,017,880 -1.08(-2.64%)
May 16, 2012 41.89 42.05 40.87 40.94 12,950,170 -0.51(-1.23%)
May 15, 2012 41.47 42.00 41.34 41.45 6,768,230 +0.00(+0.01%)
May 14, 2012 41.82 42.10 41.44 41.44 12,163,110 -0.80(-1.88%)
May 11, 2012 42.00 42.76 41.90 42.24 7,890,870 -0.06(-0.14%)
May 10, 2012 42.58 42.94 41.83 42.30 11,554,400 +0.02(+0.04%)
May 09, 2012 42.58 43.20 42.10 42.28 9,995,210 -0.88(-2.04%)
May 08, 2012 43.40 43.61 42.30 43.16 10,401,020 -0.45(-1.03%)
May 07, 2012 43.47 44.28 43.47 43.61 10,793,120 -0.36(-0.81%)
May 04, 2012 43.70 44.19 43.38 43.97 14,715,720 -0.27(-0.62%)
May 03, 2012 45.30 45.48 43.97 44.24 15,115,520 -0.90(-2.00%)
May 02, 2012 44.67 45.82 44.00 45.15 21,648,090 -0.45(-0.98%)
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.