Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 49.85 50.16 48.07 48.57 21,784,436 +0.22(+0.47%)
Jan 30, 2013 48.41 48.87 48.15 48.35 12,382,045 -0.23(-0.48%)
Jan 29, 2013 48.17 48.79 48.17 48.58 9,428,047 +0.41(+0.85%)
Jan 28, 2013 48.81 48.81 48.11 48.17 8,539,526 -0.50(-1.02%)
Jan 25, 2013 48.99 48.99 48.46 48.67 7,637,963 -0.27(-0.54%)
Jan 24, 2013 48.53 49.26 48.51 48.93 6,263,233 +0.44(+0.91%)
Jan 23, 2013 48.69 48.95 48.27 48.49 5,325,714 -0.21(-0.42%)
Jan 22, 2013 49.17 49.17 48.22 48.70 7,957,477 -0.12(-0.24%)
Jan 18, 2013 48.68 48.86 48.11 48.82 11,495,083 -0.22(-0.45%)
Jan 17, 2013 49.16 49.35 48.84 49.04 5,603,062 +0.19(+0.40%)
Jan 16, 2013 48.39 48.96 48.26 48.84 6,605,768 -0.14(-0.29%)
Jan 15, 2013 48.93 49.04 48.65 48.99 6,251,290 -0.07(-0.14%)
Jan 14, 2013 49.62 49.66 48.84 49.05 10,576,700 -0.48(-0.98%)
Jan 11, 2013 49.43 49.64 49.24 49.54 6,855,153 +0.10(+0.20%)
Jan 10, 2013 49.89 49.89 49.13 49.44 13,407,965 -0.44(-0.89%)
Jan 09, 2013 49.21 49.88 48.97 49.88 12,231,200 +1.37(+2.81%)
Jan 08, 2013 48.73 48.82 48.25 48.52 7,453,477 -0.16(-0.33%)
Jan 07, 2013 48.07 48.85 47.94 48.68 12,162,213 +0.80(+1.68%)
Jan 04, 2013 47.89 47.99 47.50 47.88 12,269,467 -0.00(-0.00%)
Jan 03, 2013 47.83 48.29 47.61 47.88 10,088,202 +0.07(+0.14%)
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.