Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 42.33 43.50 42.20 43.12 12,753,141 +0.74(+1.76%)
Oct 26, 2012 42.03 42.37 42.37 42.37 73,249,496 +0.34(+0.81%)
Oct 25, 2012 42.70 42.90 41.85 42.03 9,554,142 -0.48(-1.14%)
Oct 24, 2012 43.47 43.50 42.38 42.52 7,571,006 -0.50(-1.16%)
Oct 23, 2012 43.27 43.47 42.84 43.02 7,797,019 -0.95(-2.17%)
Oct 19, 2012 44.40 44.60 43.77 43.97 10,764,191 -0.54(-1.21%)
Oct 18, 2012 45.13 45.43 44.37 44.51 9,375,829 -0.67(-1.48%)
Oct 17, 2012 45.46 45.47 44.82 45.18 7,747,524 +0.37(+0.83%)
Oct 16, 2012 44.83 45.04 44.53 44.81 4,870,899 +0.30(+0.67%)
Oct 15, 2012 44.18 44.62 44.13 44.51 9,615,739 +0.23(+0.52%)
Oct 12, 2012 44.22 44.53 43.92 44.28 8,821,529 +0.07(+0.17%)
Oct 11, 2012 43.70 44.51 43.50 44.21 13,493,429 +0.98(+2.27%)
Oct 10, 2012 43.50 43.51 43.07 43.23 5,406,191 -0.26(-0.60%)
Oct 09, 2012 44.18 44.25 43.15 43.49 8,662,180 -0.66(-1.49%)
Oct 08, 2012 44.36 44.48 43.95 44.15 5,924,186 -0.31(-0.70%)
Oct 05, 2012 44.71 45.18 44.23 44.46 9,626,130 +0.06(+0.15%)
Oct 04, 2012 44.19 44.41 44.07 44.39 6,781,338 +0.10(+0.24%)
Oct 03, 2012 42.91 44.37 42.78 44.29 12,807,960 +1.51(+3.52%)
Oct 02, 2012 42.72 42.89 42.44 42.78 3,491,841 +0.07(+0.17%)
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.