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 (%)
Aug 31, 2012 39.48 39.60 39.17 39.53 4,972,679 +0.18(+0.46%)
Aug 30, 2012 39.50 39.63 39.29 39.35 4,065,392 -0.46(-1.14%)
Aug 29, 2012 39.73 39.87 39.43 39.81 4,290,478 +0.22(+0.57%)
Aug 27, 2012 39.50 39.84 39.31 39.58 5,026,047 +0.09(+0.23%)
Aug 24, 2012 39.13 39.59 39.05 39.49 5,486,905 +0.39(+0.98%)
Aug 23, 2012 39.35 39.53 38.95 39.11 6,143,711 -0.27(-0.68%)
Aug 22, 2012 39.37 39.80 39.15 39.38 7,413,348 -0.20(-0.50%)
Aug 21, 2012 39.92 40.18 39.49 39.57 4,526,903 -0.36(-0.91%)
Aug 20, 2012 39.93 40.07 39.61 39.94 4,689,155 +0.04(+0.09%)
Aug 17, 2012 40.01 40.15 39.75 39.90 5,792,679 -0.16(-0.40%)
Aug 16, 2012 39.94 40.28 39.83 40.06 4,421,891 +0.13(+0.33%)
Aug 15, 2012 40.02 40.30 39.84 39.93 4,332,004 -0.09(-0.23%)
Aug 14, 2012 39.92 40.49 39.86 40.02 6,092,366 +0.23(+0.58%)
Aug 13, 2012 39.69 39.90 39.46 39.79 4,320,077 -0.04(-0.09%)
Aug 10, 2012 39.58 40.00 39.58 39.83 4,911,845 +0.01(+0.02%)
Aug 09, 2012 39.64 40.00 39.32 39.82 7,566,005 +0.14(+0.35%)
Aug 08, 2012 38.89 39.92 38.81 39.68 10,804,648 +0.75(+1.93%)
Aug 07, 2012 39.38 39.53 38.63 38.93 13,027,698 -0.32(-0.82%)
Aug 06, 2012 39.66 39.97 39.17 39.25 8,168,256 -0.40(-1.01%)
Aug 03, 2012 40.05 40.10 39.54 39.65 10,995,536 +0.07(+0.17%)
Aug 02, 2012 39.80 40.11 39.09 39.58 12,240,998 -0.35(-0.88%)
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.