Indicators

MasterCard (NY: MA )

462.11 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2012	33.13	33.44	32.86	33.15	11,399,843	+0.34(+1.02%)
Jan 30, 2012	32.35	32.85	32.28	32.81	8,838,005	+0.30(+0.91%)
Jan 27, 2012	32.42	32.79	32.22	32.52	7,768,289	+0.09(+0.28%)
Jan 26, 2012	32.54	33.09	32.37	32.43	9,892,735	-0.09(-0.27%)
Jan 25, 2012	31.90	32.62	31.79	32.52	9,646,692	+0.57(+1.78%)
Jan 24, 2012	31.55	32.13	31.45	31.95	7,326,092	+0.34(+1.07%)
Jan 23, 2012	31.69	32.06	31.35	31.61	11,093,699	-0.15(-0.47%)
Jan 20, 2012	32.63	32.63	31.46	31.76	20,338,290	-1.14(-3.47%)
Jan 19, 2012	33.14	33.19	32.68	32.90	9,496,941	+0.05(+0.15%)
Jan 18, 2012	32.26	33.05	32.23	32.85	13,343,387	+0.60(+1.85%)
Jan 17, 2012	31.80	32.35	31.74	32.25	11,925,041	+0.64(+2.03%)
Jan 13, 2012	31.85	32.25	31.45	31.61	13,456,154	-0.39(-1.23%)
Jan 12, 2012	31.84	32.15	31.66	32.01	14,225,057	+0.17(+0.54%)
Jan 11, 2012	31.70	32.22	31.61	31.83	15,393,821	-0.69(-2.11%)
Jan 10, 2012	32.51	32.75	32.19	32.52	10,996,389	+0.28(+0.87%)
Jan 09, 2012	32.15	32.43	31.89	32.24	12,319,452	+0.27(+0.85%)
Jan 06, 2012	32.94	33.00	31.86	31.97	22,404,308	-0.88(-2.69%)
Jan 05, 2012	32.98	33.15	32.68	32.85	15,818,588	-0.34(-1.04%)

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.