Indicators

MasterCard (NY: MA )

454.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.25	35.25	34.74	34.74	5,607,976	-0.51(-1.44%)
Dec 29, 2011	34.85	35.26	34.82	35.25	5,201,788	+0.42(+1.20%)
Dec 28, 2011	35.12	35.12	34.61	34.83	5,561,189	-0.09(-0.26%)
Dec 27, 2011	35.30	35.53	34.87	34.92	4,765,220	-0.32(-0.90%)
Dec 23, 2011	34.79	35.24	34.64	35.24	4,994,402	+0.37(+1.06%)
Dec 21, 2011	34.77	34.90	34.17	34.87	8,505,152	+0.03(+0.07%)
Dec 20, 2011	33.86	34.87	33.55	34.84	14,131,897	+1.41(+4.23%)
Dec 19, 2011	33.80	34.29	33.36	33.43	11,738,497	-0.32(-0.94%)
Dec 16, 2011	33.56	34.10	33.39	33.75	9,012,587	+0.27(+0.82%)
Dec 15, 2011	34.29	34.29	33.45	33.47	8,219,945	-0.18(-0.53%)
Dec 14, 2011	34.11	34.21	33.55	33.65	11,159,068	-0.73(-2.12%)
Dec 13, 2011	34.91	34.94	34.13	34.38	7,517,968	-0.22(-0.63%)
Dec 12, 2011	34.85	34.97	34.39	34.60	6,464,746	-0.57(-1.63%)
Dec 09, 2011	34.80	35.35	34.46	35.17	9,019,144	+0.76(+2.20%)
Dec 08, 2011	34.79	35.24	34.37	34.42	9,167,746	-0.47(-1.35%)
Dec 07, 2011	34.59	34.94	34.14	34.89	8,513,007	+0.28(+0.82%)
Dec 06, 2011	34.67	34.94	34.50	34.60	9,530,678	-0.14(-0.41%)
Dec 05, 2011	35.69	35.72	34.48	34.74	11,775,325	-0.52(-1.46%)
Dec 02, 2011	35.76	35.88	35.26	35.26	10,000,329	-0.24(-0.68%)

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.