Indicators

MasterCard (NY: MA )

463.41 +1.30 (+0.28%)

Streaming Delayed Price Updated: 10:30 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	39.54	39.95	38.93	39.16	11,788,783	-0.37(-0.94%)
Feb 28, 2012	39.29	39.72	39.16	39.53	10,395,419	+0.24(+0.61%)
Feb 27, 2012	38.44	39.35	38.31	39.29	9,389,816	+0.54(+1.39%)
Feb 24, 2012	38.07	39.04	37.87	38.75	13,803,723	+0.89(+2.34%)
Feb 23, 2012	37.92	38.02	37.69	37.86	8,811,897	-0.07(-0.18%)
Feb 22, 2012	37.10	38.09	37.10	37.93	10,819,660	+0.68(+1.82%)
Feb 21, 2012	36.87	37.36	36.73	37.25	12,429,184	+0.33(+0.90%)
Feb 17, 2012	36.80	37.01	36.57	36.92	8,246,216	+0.27(+0.72%)
Feb 16, 2012	36.74	36.91	36.34	36.65	7,747,244	+0.02(+0.05%)
Feb 15, 2012	37.18	37.27	36.61	36.63	7,835,308	-0.24(-0.65%)
Feb 14, 2012	36.96	36.97	36.71	36.88	8,215,989	-0.10(-0.28%)
Feb 13, 2012	37.25	37.29	36.85	36.98	6,271,747	+0.05(+0.13%)
Feb 10, 2012	36.73	37.01	36.58	36.93	8,026,689	-0.02(-0.07%)
Feb 09, 2012	37.29	37.46	36.76	36.96	10,725,386	+0.14(+0.38%)
Feb 08, 2012	36.64	36.84	36.38	36.82	10,822,085	+0.19(+0.51%)
Feb 07, 2012	36.54	36.78	36.23	36.63	13,475,011	+0.15(+0.41%)
Feb 06, 2012	36.64	36.64	36.08	36.48	12,073,549	+0.09(+0.25%)
Feb 03, 2012	35.62	36.48	35.62	36.39	23,963,600	+0.82(+2.29%)
Feb 02, 2012	34.23	35.82	34.23	35.57	37,570,172	+2.23(+6.70%)

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.