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 (%)
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%)
Aug 01, 2012 39.65 40.48 39.26 39.94 23,237,070 -0.88(-2.15%)
Jul 31, 2012 41.42 41.44 40.49 40.81 12,333,859 -0.43(-1.04%)
Jul 30, 2012 40.78 41.76 40.78 41.24 10,585,863 +0.41(+1.01%)
Jul 27, 2012 39.62 40.83 39.56 40.83 10,326,996 +1.21(+3.06%)
Jul 26, 2012 39.15 39.96 39.04 39.62 7,552,302 +1.07(+2.77%)
Jul 25, 2012 38.61 38.80 38.00 38.55 6,491,000 +0.23(+0.60%)
Jul 24, 2012 39.01 39.06 37.83 38.32 10,115,826 -0.57(-1.46%)
Jul 23, 2012 38.91 39.13 38.45 38.89 9,782,626 -0.67(-1.69%)
Jul 20, 2012 39.72 39.91 39.40 39.56 9,587,063 -0.45(-1.12%)
Jul 19, 2012 40.97 41.04 40.01 40.01 8,766,047 -0.83(-2.03%)
Jul 18, 2012 40.51 41.08 40.39 40.84 6,177,268 +0.11(+0.26%)
Jul 17, 2012 40.98 41.13 40.20 40.73 6,622,808 -0.11(-0.28%)
Jul 16, 2012 41.11 41.88 40.73 40.84 18,696,902 +0.68(+1.70%)
Jul 13, 2012 39.75 40.22 39.63 40.16 6,505,216 +0.50(+1.26%)
Jul 12, 2012 38.89 39.88 38.75 39.66 8,178,279 +0.41(+1.04%)
Jul 11, 2012 39.17 39.29 38.59 39.25 6,721,755 -0.03(-0.09%)
Jul 10, 2012 40.37 40.80 39.27 39.29 8,782,467 -1.03(-2.56%)
Jul 09, 2012 40.60 40.66 39.57 40.32 11,834,448 -0.97(-2.35%)
Jul 06, 2012 41.23 41.62 41.08 41.29 8,745,745 -0.23(-0.55%)
Jul 05, 2012 41.17 41.60 40.99 41.51 6,387,571 +0.24(+0.58%)
Jul 03, 2012 41.06 41.42 40.81 41.27 5,209,112 +0.17(+0.43%)
Jul 02, 2012 40.64 41.10 40.19 41.10 6,617,333 +0.91(+2.28%)
Jun 29, 2012 39.93 40.19 39.76 40.18 10,009,161 +0.82(+2.09%)
Jun 28, 2012 40.10 40.21 38.93 39.36 10,306,965 -0.99(-2.46%)
Jun 27, 2012 40.47 40.71 40.28 40.35 4,758,420 -0.03(-0.07%)
Jun 26, 2012 40.15 40.57 39.89 40.38 6,634,096 +0.35(+0.86%)
Jun 25, 2012 40.44 40.57 40.03 40.03 7,492,910 -0.61(-1.51%)
Jun 22, 2012 39.38 40.65 39.29 40.65 9,324,153 +1.30(+3.30%)
Jun 21, 2012 40.06 40.42 39.33 39.35 5,933,641 -0.71(-1.78%)
Jun 20, 2012 39.97 40.17 39.34 40.06 5,350,184 +0.12(+0.29%)
Jun 19, 2012 40.08 40.15 39.77 39.94 7,360,487 +0.18(+0.46%)
Jun 18, 2012 39.70 39.98 39.45 39.76 6,750,548 -0.10(-0.25%)
Jun 15, 2012 39.49 39.86 39.23 39.86 8,696,904 +0.71(+1.82%)
Jun 14, 2012 38.27 39.23 38.26 39.15 7,976,571 +0.87(+2.27%)
Jun 13, 2012 38.78 39.07 38.12 38.28 6,553,375 -0.75(-1.92%)
Jun 12, 2012 38.68 39.23 38.39 39.03 6,194,654 +0.37(+0.94%)
Jun 11, 2012 39.28 39.35 38.63 38.66 6,320,065 -0.25(-0.65%)
Jun 08, 2012 38.53 38.92 38.39 38.91 7,964,101 +0.08(+0.20%)
Jun 07, 2012 39.66 39.71 38.67 38.84 10,102,117 -0.40(-1.02%)
Jun 06, 2012 38.73 39.23 38.56 39.23 10,417,914 +1.10(+2.89%)
Jun 05, 2012 37.46 38.28 37.39 38.13 10,374,616 +0.74(+1.98%)
Jun 04, 2012 36.59 37.51 36.44 37.39 10,347,191 +0.79(+2.16%)
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.