MasterCard (NY: MA )

284.34 -2.43 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.12 35.60 34.61 34.72 9,253,810 -0.73(-2.07%)
Oct 28, 2011 34.66 35.50 34.62 35.46 9,728,190 +0.54(+1.56%)
Oct 27, 2011 33.60 34.96 33.12 34.91 16,933,030 +2.01(+6.11%)
Oct 26, 2011 33.26 33.30 32.46 32.91 10,962,220 +0.16(+0.47%)
Oct 25, 2011 33.81 33.98 32.70 32.75 8,323,010 -1.32(-3.87%)
Oct 24, 2011 33.28 34.11 33.28 34.07 8,155,340 +0.73(+2.19%)
Oct 21, 2011 32.97 33.36 32.66 33.34 10,031,080 +0.77(+2.37%)
Oct 20, 2011 32.65 32.94 32.25 32.57 12,506,020 +0.19(+0.59%)
Oct 19, 2011 34.00 34.01 32.36 32.38 12,910,450 -1.61(-4.74%)
Oct 18, 2011 33.56 34.15 33.12 33.99 10,622,650 +0.48(+1.42%)
Oct 17, 2011 34.08 34.22 33.38 33.51 9,064,330 -0.65(-1.89%)
Oct 14, 2011 33.83 34.49 33.73 34.16 8,942,610 +0.56(+1.66%)
Oct 13, 2011 32.71 33.91 32.66 33.60 12,992,530 +0.80(+2.44%)
Oct 12, 2011 33.44 33.74 32.71 32.80 14,180,430 -0.15(-0.46%)
Oct 11, 2011 32.31 33.32 32.20 32.95 10,953,910 +0.37(+1.14%)
Oct 10, 2011 31.55 32.58 31.55 32.58 9,526,780 +1.44(+4.61%)
Oct 07, 2011 31.75 31.93 30.93 31.15 12,339,710 -0.48(-1.52%)
Oct 06, 2011 31.57 31.77 30.92 31.63 13,359,760 +0.29(+0.94%)
Oct 05, 2011 30.80 31.38 30.23 31.33 16,058,770 +0.57(+1.84%)
Oct 04, 2011 30.80 30.87 29.30 30.77 26,693,360 -0.32(-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.