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 (%)
Aug 31, 2011 31.18 31.45 30.55 30.88 11,035,095 -0.00(-0.01%)
Aug 30, 2011 30.47 31.08 30.07 30.88 11,969,118 +0.22(+0.72%)
Aug 29, 2011 30.86 31.28 30.14 30.66 16,141,392 +0.19(+0.63%)
Aug 26, 2011 30.05 30.63 29.35 30.47 11,230,994 +0.23(+0.77%)
Aug 25, 2011 30.54 30.86 30.06 30.24 8,821,713 -0.22(-0.72%)
Aug 24, 2011 30.19 30.89 29.87 30.46 12,497,946 +0.26(+0.87%)
Aug 23, 2011 28.92 30.21 28.50 30.20 11,443,302 +1.54(+5.36%)
Aug 22, 2011 28.84 28.91 28.23 28.66 10,990,628 +0.55(+1.95%)
Aug 19, 2011 28.22 29.06 28.10 28.11 16,674,341 -0.44(-1.56%)
Aug 18, 2011 29.74 29.97 28.35 28.56 22,675,950 -2.00(-6.53%)
Aug 17, 2011 31.58 31.62 30.26 30.56 15,684,758 -0.82(-2.62%)
Aug 16, 2011 31.27 31.66 30.76 31.38 15,724,538 +0.00(+0.00%)
Aug 15, 2011 31.01 31.71 30.54 31.38 15,923,479 +0.65(+2.11%)
Aug 12, 2011 30.82 31.16 29.80 30.73 13,878,782 +0.06(+0.21%)
Aug 11, 2011 28.96 30.91 28.65 30.67 27,219,992 +2.22(+7.80%)
Aug 10, 2011 29.41 30.09 28.44 28.45 31,824,304 -1.79(-5.92%)
Aug 09, 2011 28.86 30.24 27.59 30.24 28,589,502 +2.89(+10.57%)
Aug 08, 2011 29.49 30.19 27.32 27.35 30,628,690 -3.24(-10.59%)
Aug 05, 2011 30.79 31.00 29.35 30.59 25,375,434 +0.37(+1.22%)
Aug 04, 2011 31.27 31.44 30.22 30.22 26,203,560 -1.49(-4.69%)
Aug 03, 2011 29.24 31.89 29.18 31.70 55,413,480 +3.74(+13.39%)
Aug 02, 2011 28.37 28.98 27.96 27.96 12,410,198 -0.53(-1.85%)
Aug 01, 2011 28.87 29.19 28.20 28.49 7,522,475 +0.08(+0.29%)
Jul 29, 2011 28.29 28.74 28.06 28.40 9,580,443 -0.34(-1.19%)
Jul 28, 2011 28.47 29.23 28.35 28.75 12,154,127 +0.36(+1.26%)
Jul 27, 2011 29.17 29.36 28.38 28.39 11,391,255 -0.91(-3.09%)
Jul 26, 2011 29.63 29.85 29.26 29.29 5,773,756 -0.34(-1.13%)
Jul 25, 2011 29.06 29.85 29.01 29.63 7,486,464 +0.21(+0.70%)
Jul 22, 2011 29.37 29.43 29.29 29.42 7,261,782 +0.34(+1.17%)
Jul 21, 2011 29.03 29.50 28.90 29.09 8,815,595 +0.21(+0.73%)
Jul 20, 2011 29.27 29.30 28.71 28.87 6,321,587 -0.29(-1.00%)
Jul 19, 2011 28.98 29.30 28.88 29.17 11,484,736 +0.36(+1.25%)
Jul 18, 2011 28.72 28.99 28.47 28.81 12,568,174 +0.00(+0.00%)
Jul 15, 2011 28.63 28.97 28.61 28.81 10,689,995 +0.18(+0.61%)
Jul 14, 2011 28.52 29.13 28.52 28.63 10,300,568 -0.02(-0.07%)
Jul 13, 2011 28.66 29.03 28.63 28.65 13,255,929 +0.19(+0.65%)
Jul 12, 2011 28.86 28.99 28.45 28.47 14,779,090 -0.33(-1.15%)
Jul 11, 2011 29.34 29.35 28.76 28.80 11,339,219 -0.73(-2.48%)
Jul 08, 2011 29.42 29.73 29.33 29.53 11,161,544 -0.35(-1.17%)
Jul 07, 2011 29.27 30.19 29.27 29.88 23,051,488 +0.57(+1.96%)
Jul 06, 2011 29.32 29.74 29.23 29.31 11,729,810 -0.29(-0.96%)
Jul 05, 2011 29.26 29.76 29.22 29.59 11,089,814 +0.14(+0.47%)
Jul 01, 2011 28.14 29.56 28.06 29.45 25,793,908 +1.23(+4.36%)
Jun 30, 2011 28.73 29.01 28.06 28.22 40,237,444 -0.78(-2.70%)
Jun 29, 2011 26.12 29.02 25.78 29.01 47,595,388 +2.95(+11.31%)
Jun 28, 2011 25.73 26.13 25.66 26.06 11,049,349 +0.53(+2.07%)
Jun 27, 2011 25.58 25.68 25.33 25.53 8,646,488 -0.15(-0.58%)
Jun 24, 2011 25.57 25.68 25.32 25.68 13,341,930 +0.10(+0.39%)
Jun 23, 2011 25.19 25.58 25.02 25.58 7,108,840 +0.19(+0.73%)
Jun 22, 2011 25.58 25.88 25.40 25.40 5,794,466 -0.27(-1.05%)
Jun 21, 2011 25.39 25.80 25.30 25.67 6,519,216 +0.38(+1.51%)
Jun 20, 2011 25.25 25.34 25.24 25.28 6,516,162 +0.36(+1.45%)
Jun 17, 2011 25.13 25.51 24.81 24.92 13,407,176 -0.06(-0.22%)
Jun 16, 2011 25.33 25.33 24.83 24.98 9,336,250 -0.36(-1.40%)
Jun 15, 2011 25.39 25.82 25.33 25.33 11,494,421 -0.34(-1.33%)
Jun 14, 2011 25.19 25.75 25.15 25.67 9,529,713 +0.63(+2.51%)
Jun 13, 2011 25.01 25.21 24.94 25.05 9,883,894 +0.04(+0.15%)
Jun 10, 2011 25.33 25.44 24.83 25.01 10,910,754 -0.44(-1.72%)
Jun 09, 2011 25.15 25.58 25.12 25.45 8,879,338 +0.16(+0.63%)
Jun 08, 2011 25.53 25.54 24.20 25.29 32,871,882 -0.39(-1.53%)
Jun 07, 2011 25.57 25.96 25.57 25.68 11,286,769 +0.21(+0.84%)
Jun 06, 2011 25.92 26.01 25.39 25.47 9,879,783 -0.48(-1.86%)
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.