Skip to main content

MasterCard (NY: MA )

479.43 +1.48 (+0.31%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 34.34 34.97 34.16 34.95 13,664,994 +1.57(+4.72%)
Nov 29, 2011 33.60 33.73 33.13 33.38 7,718,966 -0.15(-0.44%)
Nov 28, 2011 33.21 33.59 33.11 33.52 11,678,034 +1.22(+3.77%)
Nov 25, 2011 32.22 32.81 32.19 32.31 4,220,637 -0.08(-0.24%)
Nov 23, 2011 32.97 33.10 32.34 32.39 10,019,426 -0.70(-2.12%)
Nov 22, 2011 32.85 33.44 32.85 33.09 8,257,911 +0.26(+0.78%)
Nov 21, 2011 33.13 33.30 32.55 32.83 15,084,086 -0.80(-2.39%)
Nov 18, 2011 33.74 33.78 33.22 33.63 11,345,588 +0.10(+0.29%)
Nov 17, 2011 33.77 34.23 33.28 33.54 12,240,737 -0.15(-0.45%)
Nov 16, 2011 34.39 34.51 33.69 33.69 10,451,189 -0.96(-2.78%)
Nov 15, 2011 34.29 34.86 34.25 34.65 9,523,688 +0.38(+1.11%)
Nov 14, 2011 34.18 34.83 34.16 34.27 7,437,154 -0.27(-0.78%)
Nov 11, 2011 33.83 34.56 33.83 34.54 11,024,383 +0.94(+2.79%)
Nov 10, 2011 33.80 33.85 33.16 33.60 7,261,742 +0.25(+0.75%)
Nov 09, 2011 33.75 34.20 33.36 33.36 11,914,924 -0.99(-2.89%)
Nov 08, 2011 34.35 34.43 33.88 34.35 9,808,555 +0.20(+0.59%)
Nov 07, 2011 33.78 34.15 33.48 34.15 11,037,296 +0.54(+1.62%)
Nov 04, 2011 34.05 34.43 33.51 33.60 13,312,081 -0.61(-1.77%)
Nov 03, 2011 33.16 34.34 33.13 34.21 15,550,494 +0.83(+2.50%)
Nov 02, 2011 33.69 34.04 32.79 33.38 32,958,230 +2.18(+6.99%)
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.