Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 50.39 50.73 50.25 50.65 7,148,989 +0.29(+0.58%)
Mar 27, 2013 49.81 50.61 49.64 50.36 6,927,329 +0.24(+0.48%)
Mar 26, 2013 48.95 50.28 48.88 50.12 9,728,183 +1.45(+2.98%)
Mar 25, 2013 48.69 49.04 48.56 48.67 5,790,577 +0.23(+0.48%)
Mar 22, 2013 48.28 48.56 48.25 48.44 5,443,317 +0.33(+0.68%)
Mar 21, 2013 48.34 48.46 48.04 48.11 5,880,665 -0.43(-0.89%)
Mar 20, 2013 48.30 48.55 48.14 48.54 4,862,344 +0.66(+1.37%)
Mar 19, 2013 48.32 48.47 47.56 47.88 6,739,580 -0.32(-0.66%)
Mar 18, 2013 48.23 48.64 48.18 48.20 6,012,633 -0.41(-0.84%)
Mar 15, 2013 49.23 49.50 48.50 48.61 12,401,844 -0.73(-1.48%)
Mar 14, 2013 49.47 49.72 49.30 49.34 5,947,578 -0.03(-0.06%)
Mar 13, 2013 48.89 49.45 48.78 49.37 5,037,412 +0.40(+0.83%)
Mar 12, 2013 49.59 49.70 48.88 48.97 5,137,371 -0.72(-1.46%)
Mar 11, 2013 49.57 49.84 49.46 49.69 4,370,658 +0.16(+0.31%)
Mar 08, 2013 49.61 49.64 49.09 49.53 5,417,761 +0.24(+0.49%)
Mar 07, 2013 49.39 49.61 49.20 49.30 7,141,735 -0.09(-0.17%)
Mar 06, 2013 49.19 49.72 48.98 49.38 5,533,318 +0.05(+0.09%)
Mar 05, 2013 48.91 49.68 48.84 49.34 6,298,023 +0.53(+1.09%)
Mar 04, 2013 48.29 48.90 48.27 48.80 3,724,823 +0.29(+0.60%)
Mar 01, 2013 48.20 48.63 48.04 48.51 4,424,868 +0.04(+0.09%)
Feb 28, 2013 48.31 48.80 48.22 48.47 6,570,325 +0.25(+0.51%)
Feb 27, 2013 47.83 48.31 47.55 48.22 7,472,222 +0.51(+1.08%)
Feb 26, 2013 48.07 48.28 47.49 47.71 8,500,820 -1.32(-2.70%)
Feb 22, 2013 48.94 49.09 48.42 49.03 7,047,054 +0.40(+0.82%)
Feb 21, 2013 48.11 48.76 47.79 48.63 7,269,109 +0.63(+1.30%)
Feb 20, 2013 48.86 49.07 48.01 48.01 5,743,931 -0.93(-1.90%)
Feb 19, 2013 49.14 49.28 48.76 48.94 4,524,432 -0.03(-0.05%)
Feb 15, 2013 48.33 49.13 48.33 48.96 7,512,394 +0.09(+0.19%)
Feb 14, 2013 48.31 48.98 48.31 48.87 7,110,335 +0.28(+0.57%)
Feb 13, 2013 48.79 48.85 48.31 48.60 4,375,177 -0.04(-0.08%)
Feb 12, 2013 48.75 48.87 48.53 48.64 3,609,084 -0.11(-0.23%)
Feb 11, 2013 49.20 49.25 48.60 48.75 5,999,246 -0.34(-0.69%)
Feb 08, 2013 48.53 49.09 48.51 49.09 5,570,872 +0.46(+0.95%)
Feb 07, 2013 48.85 48.98 48.32 48.63 6,962,672 -0.37(-0.76%)
Feb 06, 2013 48.69 49.03 48.49 49.00 6,426,796 +0.87(+1.81%)
Feb 04, 2013 48.32 48.48 47.93 48.13 6,571,959 -0.42(-0.87%)
Feb 01, 2013 48.75 48.91 48.08 48.55 10,628,445 +0.03(+0.06%)
Jan 31, 2013 49.79 50.11 48.02 48.52 21,807,744 +0.22(+0.47%)
Jan 30, 2013 48.36 48.82 48.10 48.30 12,395,294 -0.23(-0.48%)
Jan 29, 2013 48.12 48.74 48.11 48.53 9,438,135 +0.41(+0.85%)
Jan 28, 2013 48.76 48.76 48.06 48.12 8,548,663 -0.50(-1.02%)
Jan 25, 2013 48.93 48.93 48.41 48.62 7,646,135 -0.27(-0.54%)
Jan 24, 2013 48.48 49.20 48.46 48.88 6,269,935 +0.44(+0.91%)
Jan 23, 2013 48.63 48.90 48.21 48.44 5,331,413 -0.21(-0.42%)
Jan 22, 2013 49.12 49.12 48.17 48.65 7,965,992 -0.12(-0.24%)
Jan 18, 2013 48.63 48.81 48.06 48.76 11,507,383 -0.22(-0.45%)
Jan 17, 2013 49.11 49.30 48.79 48.98 5,609,057 +0.19(+0.40%)
Jan 16, 2013 48.34 48.91 48.21 48.79 6,612,836 -0.14(-0.29%)
Jan 15, 2013 48.88 48.99 48.60 48.93 6,257,979 -0.07(-0.14%)
Jan 14, 2013 49.56 49.61 48.79 49.00 10,588,017 -0.48(-0.98%)
Jan 11, 2013 49.37 49.59 49.19 49.48 6,862,488 +0.10(+0.20%)
Jan 10, 2013 49.84 49.84 49.07 49.39 13,422,311 -0.44(-0.89%)
Jan 09, 2013 49.16 49.83 48.92 49.83 12,244,287 +1.36(+2.81%)
Jan 08, 2013 48.67 48.77 48.20 48.47 7,461,452 -0.16(-0.33%)
Jan 07, 2013 48.02 48.79 47.89 48.63 12,175,226 +0.83(+1.73%)
Jan 04, 2013 47.81 47.91 47.43 47.80 12,289,089 -0.00(-0.00%)
Jan 03, 2013 47.75 48.22 47.53 47.80 10,104,336 +0.07(+0.14%)
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.