Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 40.15 40.16 39.34 39.39 10,867,472 -0.72(-1.79%)
Mar 29, 2012 39.78 40.12 39.49 40.11 5,429,284 +0.07(+0.16%)
Mar 28, 2012 40.64 40.72 39.79 40.05 7,297,994 -0.29(-0.73%)
Mar 27, 2012 40.80 40.83 40.34 40.34 7,782,418 -0.47(-1.15%)
Mar 26, 2012 40.03 40.99 39.81 40.81 11,165,846 +1.09(+2.75%)
Mar 23, 2012 38.99 39.94 38.99 39.72 7,091,940 +0.67(+1.72%)
Mar 22, 2012 39.10 39.47 38.88 39.05 6,730,805 -0.10(-0.26%)
Mar 21, 2012 39.35 39.62 39.15 39.15 6,399,743 -0.10(-0.25%)
Mar 20, 2012 39.64 39.71 39.12 39.25 6,359,647 -0.57(-1.44%)
Mar 19, 2012 39.32 40.10 39.27 39.82 8,551,808 +0.46(+1.17%)
Mar 16, 2012 39.22 39.47 39.16 39.36 8,122,896 +0.06(+0.15%)
Mar 15, 2012 39.48 39.62 39.16 39.30 6,285,080 -0.18(-0.44%)
Mar 14, 2012 39.57 39.92 39.22 39.48 6,591,429 -0.17(-0.43%)
Mar 13, 2012 39.53 39.66 39.04 39.64 8,035,316 +0.31(+0.80%)
Mar 12, 2012 39.16 39.68 39.11 39.33 6,898,781 +0.03(+0.08%)
Mar 09, 2012 39.17 39.44 38.92 39.30 7,849,736 +0.21(+0.54%)
Mar 08, 2012 38.82 39.24 38.74 39.09 7,574,004 +0.52(+1.34%)
Mar 07, 2012 38.53 38.87 38.47 38.57 8,959,860 +0.32(+0.83%)
Mar 06, 2012 38.50 38.61 38.06 38.25 9,966,808 -0.87(-2.22%)
Mar 05, 2012 38.83 39.28 38.67 39.12 8,878,984 +0.45(+1.17%)
Mar 02, 2012 39.02 39.29 38.66 38.67 10,305,503 -0.72(-1.82%)
Mar 01, 2012 39.58 39.65 39.06 39.38 9,315,038 +0.04(+0.10%)
Feb 29, 2012 39.73 40.15 39.12 39.34 11,732,576 -0.37(-0.94%)
Feb 28, 2012 39.48 39.91 39.34 39.72 10,345,855 +0.24(+0.61%)
Feb 27, 2012 38.62 39.54 38.50 39.47 9,345,046 +0.54(+1.39%)
Feb 24, 2012 38.25 39.23 38.05 38.93 13,737,909 +0.89(+2.34%)
Feb 23, 2012 38.11 38.20 37.87 38.04 8,769,883 -0.07(-0.18%)
Feb 22, 2012 37.28 38.27 37.28 38.11 10,768,074 +0.68(+1.82%)
Feb 21, 2012 37.04 37.54 36.91 37.43 12,369,923 +0.33(+0.90%)
Feb 17, 2012 36.98 37.19 36.75 37.09 8,206,900 +0.27(+0.72%)
Feb 16, 2012 36.92 37.08 36.51 36.83 7,710,306 +0.02(+0.05%)
Feb 15, 2012 37.36 37.44 36.78 36.81 7,797,950 -0.24(-0.65%)
Feb 14, 2012 37.14 37.15 36.89 37.05 8,176,817 -0.10(-0.28%)
Feb 13, 2012 37.42 37.47 37.03 37.16 6,241,845 +0.05(+0.13%)
Feb 10, 2012 36.91 37.19 36.76 37.11 7,988,419 -0.02(-0.07%)
Feb 09, 2012 37.47 37.64 36.93 37.13 10,674,249 +0.14(+0.38%)
Feb 08, 2012 36.82 37.02 36.56 36.99 10,770,486 +0.19(+0.51%)
Feb 07, 2012 36.72 36.95 36.41 36.81 13,410,764 +0.15(+0.41%)
Feb 06, 2012 36.81 36.81 36.25 36.66 12,015,984 +0.09(+0.25%)
Feb 03, 2012 35.79 36.65 35.79 36.56 23,849,346 +0.82(+2.29%)
Feb 02, 2012 34.39 35.99 34.39 35.74 37,391,044 +2.24(+6.70%)
Feb 01, 2012 33.56 33.84 33.35 33.50 15,563,961 +0.19(+0.58%)
Jan 31, 2012 33.29 33.60 33.01 33.31 11,345,490 +0.34(+1.02%)
Jan 30, 2012 32.50 33.01 32.43 32.97 8,795,866 +0.30(+0.91%)
Jan 27, 2012 32.58 32.95 32.37 32.67 7,731,251 +0.09(+0.28%)
Jan 26, 2012 32.69 33.25 32.53 32.58 9,845,568 -0.09(-0.27%)
Jan 25, 2012 32.05 32.77 31.94 32.67 9,600,698 +0.57(+1.78%)
Jan 24, 2012 31.70 32.28 31.60 32.10 7,291,162 +0.34(+1.07%)
Jan 23, 2012 31.84 32.21 31.50 31.76 11,040,806 -0.15(-0.47%)
Jan 20, 2012 32.78 32.79 31.62 31.91 20,241,320 -1.15(-3.47%)
Jan 19, 2012 33.30 33.35 32.83 33.06 9,451,661 +0.05(+0.15%)
Jan 18, 2012 32.41 33.21 32.38 33.01 13,279,768 +0.60(+1.85%)
Jan 17, 2012 31.95 32.51 31.90 32.41 11,868,184 +0.65(+2.03%)
Jan 13, 2012 32.00 32.41 31.60 31.76 13,391,997 -0.40(-1.23%)
Jan 12, 2012 31.99 32.30 31.81 32.16 14,157,234 +0.17(+0.54%)
Jan 11, 2012 31.85 32.37 31.76 31.99 15,320,425 -0.69(-2.11%)
Jan 10, 2012 32.67 32.91 32.34 32.68 10,943,960 +0.28(+0.87%)
Jan 09, 2012 32.31 32.58 32.05 32.39 12,260,715 +0.27(+0.85%)
Jan 06, 2012 33.10 33.16 32.02 32.12 22,297,488 -0.89(-2.69%)
Jan 05, 2012 33.14 33.31 32.84 33.01 15,743,167 -0.36(-1.07%)
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.