Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.04 40.30 39.87 40.29 9,981,389 +0.83(+2.09%)
Jun 28, 2012 40.22 40.32 39.04 39.47 10,278,366 -0.99(-2.46%)
Jun 27, 2012 40.58 40.82 40.39 40.46 4,745,217 -0.03(-0.07%)
Jun 26, 2012 40.26 40.69 40.00 40.49 6,615,688 +0.35(+0.86%)
Jun 25, 2012 40.55 40.69 40.14 40.14 7,472,119 -0.61(-1.51%)
Jun 22, 2012 39.49 40.76 39.40 40.76 9,298,281 +1.30(+3.30%)
Jun 21, 2012 40.17 40.54 39.44 39.46 5,917,177 -0.72(-1.78%)
Jun 20, 2012 40.08 40.28 39.45 40.17 5,335,338 +0.12(+0.29%)
Jun 19, 2012 40.19 40.26 39.88 40.05 7,340,064 +0.18(+0.46%)
Jun 18, 2012 39.81 40.09 39.56 39.87 6,731,817 -0.10(-0.25%)
Jun 15, 2012 39.60 39.97 39.34 39.97 8,672,773 +0.72(+1.82%)
Jun 14, 2012 38.38 39.34 38.37 39.26 7,954,439 +0.87(+2.27%)
Jun 13, 2012 38.88 39.17 38.22 38.39 6,535,191 -0.75(-1.92%)
Jun 12, 2012 38.78 39.34 38.50 39.14 6,177,465 +0.37(+0.94%)
Jun 11, 2012 39.39 39.46 38.74 38.77 6,302,529 -0.25(-0.65%)
Jun 08, 2012 38.64 39.03 38.49 39.02 7,942,003 +0.08(+0.20%)
Jun 07, 2012 39.77 39.82 38.78 38.94 10,074,087 -0.40(-1.02%)
Jun 06, 2012 38.84 39.34 38.67 39.34 10,389,008 +1.10(+2.89%)
Jun 05, 2012 37.57 38.39 37.49 38.24 10,345,829 +0.74(+1.98%)
Jun 04, 2012 36.69 37.61 36.54 37.50 10,318,481 +0.79(+2.16%)
Jun 01, 2012 37.34 37.40 36.53 36.70 11,993,213 -1.38(-3.62%)
May 31, 2012 38.62 38.69 37.38 38.08 11,380,248 -0.48(-1.23%)
May 30, 2012 38.49 38.94 38.34 38.56 7,197,078 -0.42(-1.07%)
May 29, 2012 39.10 39.32 38.71 38.98 4,972,040 +0.20(+0.50%)
May 25, 2012 39.02 39.53 38.61 38.78 7,415,757 -0.55(-1.40%)
May 24, 2012 39.35 40.17 38.98 39.33 11,538,893 +0.26(+0.66%)
May 23, 2012 38.52 39.08 38.09 39.07 9,342,708 +0.34(+0.88%)
May 22, 2012 38.43 39.19 38.25 38.73 13,149,599 +0.27(+0.70%)
May 21, 2012 37.10 38.48 36.93 38.46 13,674,158 +1.50(+4.06%)
May 18, 2012 37.66 37.90 36.96 36.96 11,862,546 -0.38(-1.01%)
May 17, 2012 38.77 38.77 37.33 37.34 12,828,562 -1.01(-2.64%)
May 16, 2012 39.24 39.39 38.29 38.35 13,823,741 -0.48(-1.23%)
May 15, 2012 38.85 39.34 38.72 38.83 7,224,790 +0.00(+0.01%)
May 14, 2012 39.17 39.44 38.83 38.83 12,983,588 -0.75(-1.88%)
May 11, 2012 39.35 40.06 39.25 39.57 8,423,159 -0.05(-0.14%)
May 10, 2012 39.89 40.22 39.18 39.62 12,333,817 +0.01(+0.04%)
May 09, 2012 39.89 40.47 39.44 39.61 10,669,450 -0.83(-2.04%)
May 08, 2012 40.66 40.86 39.63 40.44 11,102,634 -0.42(-1.03%)
May 07, 2012 40.72 41.48 40.72 40.86 11,521,184 -0.33(-0.81%)
May 04, 2012 40.94 41.40 40.64 41.19 15,708,388 -0.26(-0.62%)
May 03, 2012 42.44 42.60 41.19 41.45 16,135,157 -0.84(-2.00%)
May 02, 2012 41.85 42.92 41.22 42.29 23,108,390 -0.42(-0.98%)
May 01, 2012 42.70 43.75 42.50 42.71 18,767,888 +0.34(+0.80%)
Apr 30, 2012 43.04 43.12 42.28 42.37 10,453,696 -0.50(-1.16%)
Apr 27, 2012 42.92 43.31 42.67 42.87 11,580,278 +0.34(+0.79%)
Apr 26, 2012 41.64 42.76 41.64 42.53 11,109,050 +0.84(+2.00%)
Apr 25, 2012 40.72 41.69 40.45 41.69 10,440,534 +1.38(+3.43%)
Apr 24, 2012 40.31 40.83 39.97 40.31 6,964,117 +0.00(+0.01%)
Apr 23, 2012 40.85 40.98 39.42 40.31 13,187,078 -0.95(-2.31%)
Apr 20, 2012 41.22 41.53 40.98 41.26 9,683,184 +0.34(+0.83%)
Apr 19, 2012 40.96 41.29 40.50 40.92 7,344,078 +0.01(+0.03%)
Apr 18, 2012 40.97 41.31 40.84 40.91 5,559,205 -0.16(-0.39%)
Apr 17, 2012 40.73 41.15 40.70 41.07 5,584,440 +0.54(+1.33%)
Apr 16, 2012 41.30 41.36 40.19 40.53 8,204,565 -0.73(-1.77%)
Apr 13, 2012 40.62 41.58 40.38 41.26 11,295,289 +0.61(+1.49%)
Apr 12, 2012 40.33 40.68 40.25 40.66 5,663,016 +0.37(+0.92%)
Apr 11, 2012 40.24 40.51 40.02 40.29 6,138,813 +0.50(+1.25%)
Apr 10, 2012 41.15 41.31 39.74 39.79 13,462,641 -1.36(-3.31%)
Apr 09, 2012 40.56 41.49 40.48 41.15 9,152,274 -0.05(-0.13%)
Apr 05, 2012 40.33 41.43 40.16 41.21 9,079,762 +0.83(+2.07%)
Apr 04, 2012 40.69 40.89 39.92 40.37 10,483,307 -0.66(-1.61%)
Apr 03, 2012 40.44 41.27 40.19 41.03 12,303,694 +0.56(+1.38%)
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.