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 (%)
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%)
Nov 01, 2011 31.42 31.82 31.11 31.20 13,605,873 -1.21(-3.73%)
Oct 31, 2011 32.77 33.22 32.30 32.40 9,916,487 -0.69(-2.07%)
Oct 28, 2011 32.34 33.13 32.30 33.09 10,424,838 +0.51(+1.56%)
Oct 27, 2011 31.36 32.62 30.91 32.58 18,145,626 +1.87(+6.11%)
Oct 26, 2011 31.04 31.07 30.29 30.71 11,747,239 +0.14(+0.47%)
Oct 25, 2011 31.55 31.71 30.51 30.56 8,919,031 -1.23(-3.87%)
Oct 24, 2011 31.06 31.83 31.06 31.79 8,739,354 +0.68(+2.19%)
Oct 21, 2011 30.77 31.13 30.48 31.11 10,749,419 +0.72(+2.37%)
Oct 20, 2011 30.47 30.74 30.09 30.39 13,401,592 +0.18(+0.59%)
Oct 19, 2011 31.73 31.74 30.20 30.21 13,834,984 -1.50(-4.74%)
Oct 18, 2011 31.32 31.87 30.90 31.72 11,383,352 +0.45(+1.42%)
Oct 17, 2011 31.81 31.93 31.15 31.27 9,713,438 -0.60(-1.89%)
Oct 14, 2011 31.57 32.19 31.48 31.88 9,583,002 +0.52(+1.66%)
Oct 13, 2011 30.52 31.65 30.47 31.35 13,922,942 +0.75(+2.44%)
Oct 12, 2011 31.21 31.48 30.52 30.61 15,195,909 -0.14(-0.46%)
Oct 11, 2011 30.15 31.09 30.05 30.75 11,738,334 +0.35(+1.14%)
Oct 10, 2011 29.44 30.40 29.44 30.40 10,209,005 +1.34(+4.61%)
Oct 07, 2011 29.63 29.79 28.86 29.06 13,223,373 -0.45(-1.52%)
Oct 06, 2011 29.46 29.64 28.85 29.51 14,316,470 +0.27(+0.94%)
Oct 05, 2011 28.74 29.28 28.21 29.24 17,208,760 +0.54(+1.89%)
Oct 04, 2011 28.73 28.79 27.33 28.70 28,618,858 -0.30(-1.04%)
Oct 03, 2011 29.70 30.22 28.97 29.00 15,413,706 -0.59(-1.98%)
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.