MasterCard (NY: MA )

322.11 USD +1.91 (+0.60%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 51.61 52.14 51.52 51.78 6,149,710 +0.26(+0.51%)
Feb 27, 2013 51.10 51.62 50.80 51.52 6,993,870 +0.55(+1.08%)
Feb 26, 2013 51.35 51.58 50.74 50.97 7,956,620 -1.41(-2.70%)
Feb 22, 2013 52.29 52.44 51.73 52.38 6,595,920 +0.42(+0.82%)
Feb 21, 2013 51.40 52.09 51.06 51.96 6,803,760 +0.67(+1.30%)
Feb 20, 2013 52.20 52.42 51.29 51.29 5,376,220 -1.00(-1.90%)
Feb 19, 2013 52.50 52.65 52.10 52.29 4,234,790 -0.03(-0.05%)
Feb 15, 2013 51.63 52.49 51.63 52.31 7,031,470 +0.10(+0.19%)
Feb 14, 2013 51.62 52.33 51.62 52.22 6,655,150 +0.29(+0.57%)
Feb 13, 2013 52.12 52.19 51.62 51.92 4,095,090 -0.04(-0.08%)
Feb 12, 2013 52.09 52.21 51.85 51.96 3,378,040 -0.12(-0.23%)
Feb 11, 2013 52.56 52.62 51.92 52.08 5,615,190 -0.36(-0.69%)
Feb 08, 2013 51.85 52.45 51.83 52.45 5,214,240 +0.49(+0.95%)
Feb 07, 2013 52.19 52.33 51.62 51.95 6,516,940 -0.40(-0.76%)
Feb 06, 2013 52.02 52.39 51.81 52.35 6,015,370 +0.93(+1.81%)
Feb 04, 2013 51.63 51.80 51.21 51.42 6,151,240 -0.45(-0.87%)
Feb 01, 2013 52.08 52.25 51.37 51.87 9,948,040 +0.03(+0.06%)
Jan 31, 2013 53.20 53.53 51.30 51.84 20,411,670 +0.24(+0.47%)
Jan 30, 2013 51.66 52.16 51.39 51.60 11,601,780 -0.25(-0.48%)
Jan 29, 2013 51.41 52.08 51.41 51.85 8,833,930 +0.44(+0.85%)
Jan 28, 2013 52.09 52.09 51.35 51.41 8,001,400 -0.53(-1.02%)
Jan 25, 2013 52.28 52.28 51.72 51.94 7,156,650 -0.28(-0.54%)
Jan 24, 2013 51.79 52.57 51.77 52.23 5,868,550 +0.47(+0.91%)
Jan 23, 2013 51.96 52.25 51.51 51.76 4,990,110 -0.22(-0.42%)
Jan 22, 2013 52.48 52.48 51.46 51.98 7,456,030 -0.12(-0.24%)
Jan 18, 2013 51.96 52.15 51.34 52.10 10,770,710 -0.24(-0.45%)
Jan 17, 2013 52.47 52.67 52.13 52.33 5,249,980 +0.21(+0.40%)
Jan 16, 2013 51.64 52.25 51.50 52.13 6,189,500 -0.15(-0.29%)
Jan 15, 2013 52.22 52.34 51.92 52.28 5,857,360 -0.07(-0.14%)
Jan 14, 2013 52.95 53.00 52.12 52.35 9,910,200 -0.52(-0.98%)
Jan 11, 2013 52.75 52.98 52.55 52.87 6,423,170 +0.10(+0.20%)
Jan 10, 2013 53.25 53.25 52.43 52.77 12,563,050 -0.47(-0.89%)
Jan 09, 2013 52.52 53.24 52.27 53.24 11,460,440 +1.46(+2.81%)
Jan 08, 2013 52.00 52.10 51.49 51.78 6,983,790 -0.17(-0.33%)
Jan 07, 2013 51.30 52.13 51.17 51.95 11,395,800 +0.86(+1.67%)
Jan 04, 2013 51.11 51.22 50.70 51.10 11,495,620 -0.00(-0.00%)
Jan 03, 2013 51.05 51.55 50.81 51.10 9,451,930 +0.07(+0.14%)
Jan 02, 2013 50.61 51.03 49.13 51.03 12,277,750 +1.90(+3.87%)
Dec 31, 2012 48.34 49.19 48.29 49.13 6,369,980 +0.82(+1.70%)
Dec 28, 2012 48.50 48.86 48.28 48.31 4,685,980 -0.48(-0.98%)
Dec 27, 2012 48.60 49.29 48.11 48.79 6,232,510 +0.17(+0.34%)
Dec 26, 2012 49.45 49.59 48.50 48.62 5,748,040 -0.88(-1.78%)
Dec 24, 2012 49.29 49.62 49.25 49.50 2,694,340 +0.14(+0.29%)
Dec 21, 2012 49.30 49.69 48.83 49.36 8,319,790 -0.50(-0.99%)
Dec 20, 2012 49.22 49.86 48.95 49.85 9,357,350 +0.91(+1.87%)
Dec 19, 2012 49.48 49.49 48.89 48.94 5,627,700 -0.35(-0.71%)
Dec 18, 2012 49.00 49.50 48.78 49.29 6,620,900 +0.36(+0.73%)
Dec 17, 2012 48.34 48.99 48.11 48.93 7,180,140 +0.70(+1.46%)
Dec 14, 2012 48.12 48.48 48.03 48.23 5,346,020 -0.21(-0.44%)
Dec 13, 2012 48.59 48.76 48.25 48.44 5,679,710 +0.10(+0.20%)
Dec 12, 2012 48.20 48.74 48.02 48.34 9,511,990 +0.19(+0.40%)
Dec 11, 2012 48.00 48.50 47.92 48.15 8,576,350 +0.19(+0.40%)
Dec 10, 2012 48.04 48.05 47.55 47.96 5,769,610 +0.35(+0.74%)
Dec 07, 2012 48.17 48.28 47.60 47.61 6,388,800 -0.48(-1.00%)
Dec 06, 2012 47.58 48.09 47.39 48.09 5,963,430 +0.29(+0.60%)
Dec 05, 2012 48.30 48.40 47.44 47.80 6,643,670 -0.54(-1.12%)
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.