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 (%)
Sep 30, 2011 30.22 30.24 29.15 29.58 18,435,322 -1.05(-3.41%)
Sep 29, 2011 31.37 31.51 29.98 30.63 10,965,432 -0.14(-0.44%)
Sep 28, 2011 31.53 31.71 30.70 30.76 11,007,835 -0.77(-2.45%)
Sep 27, 2011 31.63 31.90 31.10 31.54 13,156,220 +0.35(+1.11%)
Sep 26, 2011 31.70 32.08 30.89 31.19 17,034,160 -0.25(-0.78%)
Sep 23, 2011 30.79 31.54 30.61 31.44 13,873,885 +0.57(+1.83%)
Sep 22, 2011 30.97 31.53 30.15 30.87 23,785,678 -0.93(-2.94%)
Sep 21, 2011 33.07 33.25 31.80 31.80 15,204,865 -1.19(-3.62%)
Sep 20, 2011 32.49 33.76 32.49 33.00 24,553,294 +0.54(+1.67%)
Sep 19, 2011 31.86 32.83 31.61 32.46 17,683,178 +0.10(+0.30%)
Sep 16, 2011 32.63 32.83 31.54 32.36 56,233,900 -0.09(-0.28%)
Sep 15, 2011 31.60 32.60 30.83 32.45 23,721,596 +1.00(+3.18%)
Sep 14, 2011 30.78 31.59 30.44 31.45 19,173,454 +0.78(+2.55%)
Sep 13, 2011 30.07 30.68 29.85 30.67 11,139,022 +0.64(+2.12%)
Sep 12, 2011 29.84 30.36 29.35 30.04 16,521,670 +0.00(+0.01%)
Sep 09, 2011 31.36 31.49 30.02 30.04 18,948,842 -1.48(-4.70%)
Sep 08, 2011 31.46 32.19 31.28 31.52 17,167,010 -0.11(-0.35%)
Sep 07, 2011 30.61 31.65 30.53 31.63 17,625,936 +1.50(+4.98%)
Sep 06, 2011 29.20 30.16 29.06 30.13 13,153,111 +0.22(+0.72%)
Sep 02, 2011 30.09 30.46 29.85 29.91 9,351,002 -0.87(-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.