Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 42.33 43.50 42.20 43.12 12,753,141 +0.74(+1.76%)
Oct 26, 2012 42.03 42.37 42.37 42.37 73,249,496 +0.34(+0.81%)
Oct 25, 2012 42.70 42.90 41.85 42.03 9,554,142 -0.48(-1.14%)
Oct 24, 2012 43.47 43.50 42.38 42.52 7,571,006 -0.50(-1.16%)
Oct 23, 2012 43.27 43.47 42.84 43.02 7,797,019 -0.95(-2.17%)
Oct 19, 2012 44.40 44.60 43.77 43.97 10,764,191 -0.54(-1.21%)
Oct 18, 2012 45.13 45.43 44.37 44.51 9,375,829 -0.67(-1.48%)
Oct 17, 2012 45.46 45.47 44.82 45.18 7,747,524 +0.37(+0.83%)
Oct 16, 2012 44.83 45.04 44.53 44.81 4,870,899 +0.30(+0.67%)
Oct 15, 2012 44.18 44.62 44.13 44.51 9,615,739 +0.23(+0.52%)
Oct 12, 2012 44.22 44.53 43.92 44.28 8,821,529 +0.07(+0.17%)
Oct 11, 2012 43.70 44.51 43.50 44.21 13,493,429 +0.98(+2.27%)
Oct 10, 2012 43.50 43.51 43.07 43.23 5,406,191 -0.26(-0.60%)
Oct 09, 2012 44.18 44.25 43.15 43.49 8,662,180 -0.66(-1.49%)
Oct 08, 2012 44.36 44.48 43.95 44.15 5,924,186 -0.31(-0.70%)
Oct 05, 2012 44.71 45.18 44.23 44.46 9,626,130 +0.06(+0.15%)
Oct 04, 2012 44.19 44.41 44.07 44.39 6,781,338 +0.10(+0.24%)
Oct 03, 2012 42.91 44.37 42.78 44.29 12,807,960 +1.51(+3.52%)
Oct 02, 2012 42.72 42.89 42.44 42.78 3,491,841 +0.07(+0.17%)
Oct 01, 2012 42.37 43.01 42.30 42.71 7,441,695 +0.51(+1.20%)
Sep 28, 2012 42.17 42.30 41.94 42.21 5,934,328 -0.06(-0.15%)
Sep 27, 2012 41.84 42.27 41.79 42.27 4,638,323 +0.59(+1.42%)
Sep 26, 2012 42.19 42.26 41.67 41.68 5,338,795 -0.53(-1.26%)
Sep 25, 2012 42.78 42.79 42.19 42.21 5,889,529 -0.35(-0.83%)
Sep 24, 2012 42.77 42.77 42.36 42.56 8,138,294 -0.40(-0.92%)
Sep 21, 2012 42.94 43.17 42.71 42.96 13,746,953 +0.50(+1.18%)
Sep 20, 2012 41.84 42.94 41.81 42.46 12,128,466 +0.21(+0.51%)
Sep 19, 2012 42.34 42.57 42.23 42.24 5,359,932 -0.10(-0.24%)
Sep 18, 2012 42.35 42.53 42.14 42.35 5,103,215 -0.05(-0.11%)
Sep 17, 2012 42.47 42.66 42.30 42.40 5,515,487 -0.06(-0.15%)
Sep 14, 2012 42.54 42.69 42.25 42.46 7,353,391 -0.10(-0.24%)
Sep 13, 2012 41.73 42.68 41.69 42.56 8,684,151 +0.83(+1.98%)
Sep 12, 2012 41.69 41.91 41.48 41.73 6,597,274 +0.33(+0.80%)
Sep 11, 2012 40.95 41.68 40.90 41.40 7,656,309 +0.50(+1.23%)
Sep 10, 2012 40.82 41.25 40.79 40.90 8,058,484 +0.12(+0.30%)
Sep 07, 2012 40.47 40.83 40.30 40.78 6,561,750 +0.34(+0.83%)
Sep 06, 2012 39.73 40.44 39.50 40.44 10,287,074 +0.98(+2.49%)
Sep 05, 2012 39.63 39.77 39.30 39.46 5,910,709 -0.21(-0.54%)
Sep 04, 2012 39.03 39.82 39.03 39.67 5,445,304 +0.14(+0.35%)
Aug 31, 2012 39.48 39.60 39.17 39.53 4,972,679 +0.18(+0.46%)
Aug 30, 2012 39.50 39.63 39.29 39.35 4,065,392 -0.46(-1.14%)
Aug 29, 2012 39.73 39.87 39.43 39.81 4,290,478 +0.22(+0.57%)
Aug 27, 2012 39.50 39.84 39.31 39.58 5,026,047 +0.09(+0.23%)
Aug 24, 2012 39.13 39.59 39.05 39.49 5,486,905 +0.39(+0.98%)
Aug 23, 2012 39.35 39.53 38.95 39.11 6,143,711 -0.27(-0.68%)
Aug 22, 2012 39.37 39.80 39.15 39.38 7,413,348 -0.20(-0.50%)
Aug 21, 2012 39.92 40.18 39.49 39.57 4,526,903 -0.36(-0.91%)
Aug 20, 2012 39.93 40.07 39.61 39.94 4,689,155 +0.04(+0.09%)
Aug 17, 2012 40.01 40.15 39.75 39.90 5,792,679 -0.16(-0.40%)
Aug 16, 2012 39.94 40.28 39.83 40.06 4,421,891 +0.13(+0.33%)
Aug 15, 2012 40.02 40.30 39.84 39.93 4,332,004 -0.09(-0.23%)
Aug 14, 2012 39.92 40.49 39.86 40.02 6,092,366 +0.23(+0.58%)
Aug 13, 2012 39.69 39.90 39.46 39.79 4,320,077 -0.04(-0.09%)
Aug 10, 2012 39.58 40.00 39.58 39.83 4,911,845 +0.01(+0.02%)
Aug 09, 2012 39.64 40.00 39.32 39.82 7,566,005 +0.14(+0.35%)
Aug 08, 2012 38.89 39.92 38.81 39.68 10,804,648 +0.75(+1.93%)
Aug 07, 2012 39.38 39.53 38.63 38.93 13,027,698 -0.32(-0.82%)
Aug 06, 2012 39.66 39.97 39.17 39.25 8,168,256 -0.40(-1.01%)
Aug 03, 2012 40.05 40.10 39.54 39.65 10,995,536 +0.07(+0.17%)
Aug 02, 2012 39.80 40.11 39.09 39.58 12,240,998 -0.35(-0.88%)
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.