Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.47 35.10 34.29 35.08 13,613,518 +1.58(+4.72%)
Nov 29, 2011 33.73 33.86 33.25 33.50 7,689,888 -0.15(-0.44%)
Nov 28, 2011 33.34 33.72 33.23 33.65 11,634,042 +1.22(+3.77%)
Nov 25, 2011 32.34 32.93 32.32 32.43 4,204,738 -0.08(-0.25%)
Nov 23, 2011 33.10 33.23 32.46 32.51 9,981,683 -0.70(-2.12%)
Nov 22, 2011 32.98 33.57 32.97 33.21 8,226,803 +0.26(+0.78%)
Nov 21, 2011 33.25 33.42 32.67 32.95 15,027,264 -0.81(-2.39%)
Nov 18, 2011 33.87 33.91 33.35 33.76 11,302,849 +0.10(+0.29%)
Nov 17, 2011 33.90 34.36 33.41 33.66 12,194,626 -0.15(-0.45%)
Nov 16, 2011 34.52 34.64 33.81 33.81 10,411,819 -0.97(-2.78%)
Nov 15, 2011 34.42 34.99 34.38 34.78 9,487,812 +0.38(+1.11%)
Nov 14, 2011 34.31 34.96 34.28 34.40 7,409,138 -0.27(-0.78%)
Nov 11, 2011 33.96 34.69 33.96 34.67 10,982,854 +0.94(+2.79%)
Nov 10, 2011 33.93 33.98 33.29 33.73 7,234,386 +0.25(+0.75%)
Nov 09, 2011 33.88 34.32 33.48 33.48 11,870,040 -1.00(-2.89%)
Nov 08, 2011 34.48 34.56 34.01 34.48 9,771,605 +0.20(+0.59%)
Nov 07, 2011 33.91 34.28 33.60 34.27 10,995,718 +0.55(+1.62%)
Nov 04, 2011 34.17 34.56 33.64 33.73 13,261,933 -0.61(-1.77%)
Nov 03, 2011 33.29 34.47 33.25 34.34 15,491,915 +0.84(+2.50%)
Nov 02, 2011 33.82 34.17 32.92 33.50 32,834,076 +2.19(+6.99%)
Nov 01, 2011 31.54 31.94 31.23 31.31 13,554,620 -1.21(-3.73%)
Oct 31, 2011 32.89 33.35 32.42 32.53 9,879,131 -0.69(-2.07%)
Oct 28, 2011 32.46 33.25 32.43 33.21 10,385,567 +0.51(+1.56%)
Oct 27, 2011 31.47 32.75 31.02 32.70 18,077,270 +1.88(+6.11%)
Oct 26, 2011 31.15 31.19 30.40 30.82 11,702,986 +0.15(+0.47%)
Oct 25, 2011 31.67 31.83 30.63 30.68 8,885,433 -1.23(-3.87%)
Oct 24, 2011 31.17 31.95 31.17 31.91 8,706,433 +0.68(+2.19%)
Oct 21, 2011 30.89 31.25 30.59 31.23 10,708,925 +0.72(+2.37%)
Oct 20, 2011 30.58 30.85 30.21 30.51 13,351,108 +0.18(+0.59%)
Oct 19, 2011 31.85 31.86 30.31 30.33 13,782,867 -1.51(-4.74%)
Oct 18, 2011 31.44 31.99 31.02 31.84 11,340,470 +0.45(+1.42%)
Oct 17, 2011 31.93 32.05 31.27 31.39 9,676,847 -0.61(-1.89%)
Oct 14, 2011 31.69 32.31 31.60 32.00 9,546,902 +0.52(+1.66%)
Oct 13, 2011 30.64 31.77 30.59 31.47 13,870,494 +0.75(+2.44%)
Oct 12, 2011 31.32 31.60 30.64 30.72 15,138,665 -0.14(-0.46%)
Oct 11, 2011 30.27 31.21 30.16 30.87 11,694,115 +0.35(+1.14%)
Oct 10, 2011 29.56 30.52 29.56 30.52 10,170,547 +1.34(+4.61%)
Oct 07, 2011 29.74 29.90 28.97 29.17 13,173,560 -0.45(-1.52%)
Oct 06, 2011 29.57 29.76 28.96 29.62 14,262,539 +0.27(+0.94%)
Oct 05, 2011 28.85 29.39 28.31 29.35 17,143,934 +0.53(+1.85%)
Oct 04, 2011 28.85 28.91 27.45 28.82 28,498,540 -0.30(-1.04%)
Oct 03, 2011 29.83 30.35 29.09 29.12 15,348,904 -0.59(-1.98%)
Sep 30, 2011 30.35 30.37 29.27 29.71 18,357,818 -1.05(-3.41%)
Sep 29, 2011 31.51 31.64 30.11 30.76 10,919,332 -0.14(-0.44%)
Sep 28, 2011 31.66 31.85 30.83 30.89 10,961,557 -0.78(-2.45%)
Sep 27, 2011 31.76 32.03 31.23 31.67 13,100,909 +0.35(+1.11%)
Sep 26, 2011 31.83 32.22 31.02 31.32 16,962,546 -0.25(-0.78%)
Sep 23, 2011 30.92 31.67 30.74 31.57 13,815,557 +0.57(+1.83%)
Sep 22, 2011 31.10 31.66 30.28 31.00 23,685,680 -0.94(-2.94%)
Sep 21, 2011 33.21 33.39 31.93 31.94 15,140,941 -1.20(-3.62%)
Sep 20, 2011 32.62 33.90 32.62 33.14 24,450,068 +0.54(+1.67%)
Sep 19, 2011 31.99 32.97 31.75 32.59 17,608,834 +0.10(+0.30%)
Sep 16, 2011 32.77 32.97 31.68 32.50 55,997,484 -0.09(-0.28%)
Sep 15, 2011 31.73 32.74 30.96 32.59 23,621,868 +1.00(+3.18%)
Sep 14, 2011 30.91 31.72 30.57 31.59 19,092,846 +0.78(+2.55%)
Sep 13, 2011 30.19 30.81 29.98 30.80 11,092,191 +0.64(+2.12%)
Sep 12, 2011 29.97 30.49 29.48 30.16 16,452,210 +0.00(+0.01%)
Sep 09, 2011 31.49 31.62 30.15 30.16 18,869,178 -1.49(-4.70%)
Sep 08, 2011 31.59 32.33 31.41 31.65 17,094,836 -0.11(-0.35%)
Sep 07, 2011 30.74 31.78 30.66 31.76 17,551,834 +1.51(+4.98%)
Sep 06, 2011 29.32 30.28 29.18 30.25 13,097,813 +0.22(+0.72%)
Sep 02, 2011 30.22 30.59 29.98 30.04 9,311,689 -0.88(-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.