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 (%)
May 31, 2012 38.52 38.58 37.28 37.98 11,411,912 -0.47(-1.23%)
May 30, 2012 38.39 38.83 38.24 38.45 7,217,104 -0.42(-1.07%)
May 29, 2012 38.99 39.21 38.60 38.87 4,985,875 +0.20(+0.51%)
May 25, 2012 38.91 39.42 38.50 38.67 7,436,391 -0.55(-1.40%)
May 24, 2012 39.24 40.06 38.87 39.22 11,570,999 +0.26(+0.66%)
May 23, 2012 38.41 38.97 37.98 38.96 9,368,704 +0.34(+0.88%)
May 22, 2012 38.32 39.08 38.14 38.62 13,186,187 +0.27(+0.70%)
May 21, 2012 36.99 38.38 36.83 38.36 13,712,205 +1.50(+4.06%)
May 18, 2012 37.56 37.80 36.86 36.86 11,895,552 -0.38(-1.01%)
May 17, 2012 38.66 38.66 37.23 37.24 12,864,256 -1.01(-2.64%)
May 16, 2012 39.13 39.28 38.18 38.24 13,862,204 -0.48(-1.23%)
May 15, 2012 38.74 39.23 38.62 38.72 7,244,892 +0.00(+0.01%)
May 14, 2012 39.07 39.33 38.72 38.72 13,019,714 -0.74(-1.88%)
May 11, 2012 39.24 39.95 39.14 39.46 8,446,596 -0.05(-0.14%)
May 10, 2012 39.78 40.11 39.08 39.52 12,368,135 +0.01(+0.04%)
May 09, 2012 39.78 40.36 39.33 39.50 10,699,137 -0.82(-2.04%)
May 08, 2012 40.55 40.75 39.52 40.32 11,133,527 -0.42(-1.03%)
May 07, 2012 40.61 41.37 40.61 40.74 11,553,241 -0.33(-0.81%)
May 04, 2012 40.82 41.28 40.53 41.08 15,752,095 -0.26(-0.62%)
May 03, 2012 42.32 42.48 41.08 41.33 16,180,052 -0.84(-2.00%)
May 02, 2012 41.73 42.81 41.11 42.17 23,172,688 -0.42(-0.98%)
May 01, 2012 42.59 43.63 42.38 42.59 18,820,108 +0.34(+0.80%)
Apr 30, 2012 42.92 43.00 42.16 42.25 10,482,782 -0.50(-1.16%)
Apr 27, 2012 42.80 43.19 42.55 42.75 11,612,500 +0.34(+0.79%)
Apr 26, 2012 41.52 42.65 41.52 42.41 11,139,960 +0.83(+2.00%)
Apr 25, 2012 40.61 41.58 40.33 41.58 10,469,584 +1.38(+3.43%)
Apr 24, 2012 40.19 40.72 39.86 40.20 6,983,494 +0.00(+0.01%)
Apr 23, 2012 40.73 40.87 39.31 40.20 13,223,770 -0.95(-2.31%)
Apr 20, 2012 41.11 41.41 40.87 41.15 9,710,127 +0.34(+0.83%)
Apr 19, 2012 40.84 41.18 40.39 40.81 7,364,512 +0.01(+0.03%)
Apr 18, 2012 40.85 41.20 40.73 40.80 5,574,673 -0.16(-0.39%)
Apr 17, 2012 40.62 41.03 40.59 40.96 5,599,978 +0.54(+1.33%)
Apr 16, 2012 41.19 41.24 40.08 40.42 8,227,394 -0.73(-1.77%)
Apr 13, 2012 40.51 41.46 40.26 41.15 11,326,717 +0.61(+1.49%)
Apr 12, 2012 40.22 40.57 40.14 40.54 5,678,772 +0.37(+0.92%)
Apr 11, 2012 40.13 40.40 39.91 40.17 6,155,894 +0.50(+1.25%)
Apr 10, 2012 41.04 41.19 39.63 39.68 13,500,100 -1.36(-3.31%)
Apr 09, 2012 40.45 41.37 40.37 41.04 9,177,740 -0.05(-0.13%)
Apr 05, 2012 40.22 41.31 40.05 41.09 9,105,026 +0.83(+2.07%)
Apr 04, 2012 40.58 40.78 39.81 40.26 10,512,476 -0.63(-1.55%)
Apr 03, 2012 40.30 41.13 40.05 40.89 12,345,537 +0.56(+1.38%)
Apr 02, 2012 39.38 40.55 39.12 40.33 9,580,412 +1.07(+2.74%)
Mar 30, 2012 40.02 40.02 39.21 39.26 10,904,430 -0.72(-1.79%)
Mar 29, 2012 39.64 39.99 39.36 39.98 5,447,748 +0.07(+0.16%)
Mar 28, 2012 40.50 40.59 39.66 39.91 7,322,814 -0.29(-0.73%)
Mar 27, 2012 40.66 40.69 40.20 40.20 7,808,885 -0.47(-1.15%)
Mar 26, 2012 39.89 40.85 39.68 40.67 11,203,819 +1.09(+2.75%)
Mar 23, 2012 38.86 39.80 38.86 39.58 7,116,058 +0.67(+1.72%)
Mar 22, 2012 38.97 39.33 38.74 38.91 6,753,696 -0.10(-0.26%)
Mar 21, 2012 39.21 39.49 39.01 39.02 6,421,507 -0.10(-0.25%)
Mar 20, 2012 39.51 39.58 38.99 39.11 6,381,275 -0.57(-1.44%)
Mar 19, 2012 39.19 39.97 39.14 39.69 8,580,891 +0.46(+1.17%)
Mar 16, 2012 39.09 39.34 39.03 39.23 8,150,520 +0.06(+0.15%)
Mar 15, 2012 39.34 39.49 39.02 39.17 6,306,454 -0.17(-0.44%)
Mar 14, 2012 39.44 39.78 39.08 39.34 6,613,845 -0.17(-0.43%)
Mar 13, 2012 39.40 39.52 38.91 39.51 8,062,642 +0.31(+0.80%)
Mar 12, 2012 39.03 39.55 38.98 39.20 6,922,243 +0.03(+0.08%)
Mar 09, 2012 39.04 39.31 38.79 39.16 7,876,432 +0.21(+0.54%)
Mar 08, 2012 38.69 39.11 38.61 38.95 7,599,762 +0.52(+1.34%)
Mar 07, 2012 38.40 38.74 38.34 38.44 8,990,331 +0.32(+0.83%)
Mar 06, 2012 38.37 38.48 37.93 38.12 10,000,703 -0.87(-2.22%)
Mar 05, 2012 38.70 39.14 38.54 38.99 8,909,180 +0.45(+1.17%)
Mar 02, 2012 38.88 39.16 38.53 38.54 10,340,550 -0.71(-1.82%)
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.