Indicators

MasterCard (NY: MA )

462.11 -0.39 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.12	42.25	41.88	42.15	5,942,548	-0.06(-0.15%)
Sep 27, 2012	41.79	42.21	41.73	42.21	4,644,748	+0.59(+1.42%)
Sep 26, 2012	42.13	42.20	41.61	41.62	5,346,189	-0.53(-1.26%)
Sep 25, 2012	42.72	42.73	42.13	42.15	5,897,687	-0.35(-0.83%)
Sep 24, 2012	42.71	42.71	42.30	42.50	8,149,566	-0.39(-0.92%)
Sep 21, 2012	42.88	43.11	42.65	42.90	13,765,994	+0.50(+1.18%)
Sep 20, 2012	41.78	42.88	41.75	42.40	12,145,265	+0.21(+0.51%)
Sep 19, 2012	42.28	42.51	42.17	42.19	5,367,356	-0.10(-0.24%)
Sep 18, 2012	42.29	42.48	42.08	42.29	5,110,283	-0.05(-0.11%)
Sep 17, 2012	42.41	42.60	42.24	42.34	5,523,127	-0.06(-0.15%)
Sep 14, 2012	42.48	42.63	42.20	42.40	7,363,577	-0.10(-0.24%)
Sep 13, 2012	41.67	42.62	41.63	42.50	8,696,180	+0.83(+1.98%)
Sep 12, 2012	41.64	41.85	41.43	41.67	6,606,412	+0.33(+0.80%)
Sep 11, 2012	40.89	41.63	40.84	41.34	7,666,914	+0.50(+1.23%)
Sep 10, 2012	40.76	41.19	40.73	40.84	8,069,646	+0.12(+0.30%)
Sep 07, 2012	40.41	40.78	40.24	40.72	6,570,838	+0.34(+0.83%)
Sep 06, 2012	39.68	40.39	39.45	40.39	10,301,323	+0.98(+2.49%)
Sep 05, 2012	39.58	39.71	39.24	39.41	5,918,896	-0.21(-0.54%)

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.