MasterCard (NY: MA )

329.33 -1.17 (-0.35%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 42.75 43.02 42.56 43.01 9,350,630 +0.88(+2.09%)
Jun 28, 2012 42.93 43.04 41.68 42.13 9,628,840 -1.06(-2.46%)
Jun 27, 2012 43.32 43.57 43.12 43.19 4,445,350 -0.03(-0.07%)
Jun 26, 2012 42.98 43.43 42.70 43.22 6,197,620 +0.37(+0.86%)
Jun 25, 2012 43.28 43.43 42.85 42.85 6,999,930 -0.66(-1.51%)
Jun 22, 2012 42.16 43.51 42.06 43.51 8,710,690 +1.39(+3.30%)
Jun 21, 2012 42.88 43.27 42.10 42.12 5,543,250 -0.76(-1.78%)
Jun 20, 2012 42.78 43.00 42.11 42.88 4,998,180 +0.12(+0.29%)
Jun 19, 2012 42.90 42.98 42.58 42.76 6,876,220 +0.20(+0.46%)
Jun 18, 2012 42.49 42.80 42.23 42.56 6,306,410 -0.11(-0.25%)
Jun 15, 2012 42.27 42.67 41.99 42.67 8,124,710 +0.76(+1.82%)
Jun 14, 2012 40.96 42.00 40.95 41.91 7,451,770 +0.93(+2.27%)
Jun 13, 2012 41.51 41.82 40.80 40.98 6,122,210 -0.80(-1.92%)
Jun 12, 2012 41.40 41.99 41.09 41.77 5,787,090 +0.39(+0.94%)
Jun 11, 2012 42.05 42.12 41.35 41.38 5,904,250 -0.27(-0.65%)
Jun 08, 2012 41.24 41.66 41.09 41.66 7,440,120 +0.08(+0.20%)
Jun 07, 2012 42.45 42.51 41.40 41.57 9,437,470 -0.43(-1.02%)
Jun 06, 2012 41.46 42.00 41.28 42.00 9,732,490 +1.18(+2.89%)
Jun 05, 2012 40.10 40.98 40.02 40.82 9,692,040 +0.79(+1.98%)
Jun 04, 2012 39.17 40.15 39.01 40.03 9,666,420 +0.85(+2.16%)
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.