MasterCard (NY: MA )

286.77 -3.41 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 36.80 37.47 36.60 37.45 12,751,820 +1.69(+4.72%)
Nov 29, 2011 36.01 36.15 35.50 35.77 7,203,140 -0.16(-0.44%)
Nov 28, 2011 35.59 36.00 35.48 35.92 10,897,640 +1.30(+3.77%)
Nov 25, 2011 34.53 35.16 34.50 34.62 3,938,590 -0.09(-0.24%)
Nov 23, 2011 35.33 35.47 34.66 34.70 9,349,870 -0.75(-2.12%)
Nov 22, 2011 35.20 35.84 35.20 35.45 7,706,070 +0.27(+0.78%)
Nov 21, 2011 35.50 35.68 34.88 35.18 14,076,080 -0.86(-2.39%)
Nov 18, 2011 36.16 36.20 35.60 36.04 10,587,410 +0.10(+0.29%)
Nov 17, 2011 36.19 36.68 35.66 35.94 11,422,740 -0.16(-0.45%)
Nov 16, 2011 36.85 36.98 36.10 36.10 9,752,780 -1.03(-2.78%)
Nov 15, 2011 36.74 37.35 36.70 37.13 8,887,260 +0.41(+1.11%)
Nov 14, 2011 36.63 37.32 36.60 36.73 6,940,160 -0.29(-0.78%)
Nov 11, 2011 36.26 37.04 36.25 37.02 10,287,670 +1.00(+2.79%)
Nov 10, 2011 36.22 36.27 35.54 36.01 6,776,470 +0.27(+0.75%)
Nov 09, 2011 36.17 36.64 35.74 35.74 11,118,700 -1.06(-2.89%)
Nov 08, 2011 36.81 36.90 36.30 36.81 9,153,090 +0.22(+0.59%)
Nov 07, 2011 36.20 36.59 35.87 36.59 10,299,720 +0.58(+1.62%)
Nov 04, 2011 36.48 36.90 35.91 36.01 12,422,490 -0.65(-1.77%)
Nov 03, 2011 35.53 36.80 35.50 36.66 14,511,320 +0.89(+2.50%)
Nov 02, 2011 36.10 36.48 35.14 35.77 30,755,770 +2.34(+6.99%)
Nov 01, 2011 33.67 34.10 33.34 33.43 12,696,650 -1.29(-3.73%)
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%)
Oct 03, 2011 31.84 32.40 31.06 31.09 14,376,660 -0.63(-1.98%)
Sep 30, 2011 32.40 32.42 31.25 31.72 17,194,980 -1.12(-3.41%)
Sep 29, 2011 33.64 33.78 32.15 32.84 10,227,670 -0.14(-0.44%)
Sep 28, 2011 33.81 34.00 32.91 32.98 10,267,220 -0.83(-2.45%)
Sep 27, 2011 33.91 34.20 33.35 33.81 12,271,060 +0.37(+1.11%)
Sep 26, 2011 33.98 34.40 33.11 33.44 15,888,090 -0.26(-0.78%)
Sep 23, 2011 33.01 33.81 32.82 33.70 12,940,440 +0.61(+1.83%)
Sep 22, 2011 33.20 33.80 32.32 33.10 22,185,360 -1.00(-2.94%)
Sep 21, 2011 35.46 35.65 34.09 34.10 14,181,870 -1.28(-3.62%)
Sep 20, 2011 34.83 36.19 34.83 35.38 22,901,330 +0.58(+1.67%)
Sep 19, 2011 34.16 35.20 33.89 34.80 16,493,440 +0.10(+0.30%)
Sep 16, 2011 34.98 35.20 33.82 34.70 52,450,440 -0.10(-0.28%)
Sep 15, 2011 33.88 34.96 33.05 34.79 22,125,590 +1.07(+3.18%)
Sep 14, 2011 33.00 33.87 32.64 33.72 17,883,450 +0.84(+2.55%)
Sep 13, 2011 32.24 32.89 32.01 32.89 10,389,580 +0.68(+2.12%)
Sep 12, 2011 32.00 32.55 31.47 32.20 15,410,080 +0.00(+0.01%)
Sep 09, 2011 33.62 33.76 32.19 32.20 17,673,950 -1.59(-4.70%)
Sep 08, 2011 33.73 34.51 33.54 33.79 16,012,000 -0.12(-0.35%)
Sep 07, 2011 32.81 33.93 32.73 33.91 16,440,050 +1.61(+4.98%)
Sep 06, 2011 31.31 32.33 31.15 32.30 12,268,160 +0.23(+0.72%)
Sep 02, 2011 32.27 32.66 32.01 32.07 8,721,860 -0.94(-2.84%)
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.