Indicators

MasterCard (NY: MA )

460.16 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	42.27	43.44	42.15	43.06	12,770,807	+0.74(+1.76%)
Oct 26, 2012	41.98	42.31	42.31	42.31	73,350,960	+0.34(+0.81%)
Oct 25, 2012	42.64	42.84	41.79	41.98	9,567,376	-0.48(-1.14%)
Oct 24, 2012	43.41	43.44	42.32	42.46	7,581,494	-0.50(-1.16%)
Oct 23, 2012	43.21	43.41	42.78	42.96	7,807,820	-0.95(-2.17%)
Oct 19, 2012	44.34	44.54	43.71	43.91	10,779,101	-0.54(-1.21%)
Oct 18, 2012	45.07	45.37	44.31	44.45	9,388,816	-0.67(-1.48%)
Oct 17, 2012	45.40	45.41	44.76	45.12	7,758,255	+0.37(+0.83%)
Oct 16, 2012	44.77	44.98	44.47	44.75	4,877,646	+0.30(+0.67%)
Oct 15, 2012	44.12	44.55	44.07	44.45	9,629,058	+0.23(+0.52%)
Oct 12, 2012	44.16	44.47	43.85	44.22	8,833,748	+0.07(+0.17%)
Oct 11, 2012	43.64	44.45	43.44	44.14	13,512,120	+0.98(+2.27%)
Oct 10, 2012	43.44	43.45	43.02	43.17	5,413,679	-0.26(-0.60%)
Oct 09, 2012	44.12	44.18	43.09	43.43	8,674,179	-0.66(-1.49%)
Oct 08, 2012	44.30	44.42	43.89	44.08	5,932,392	-0.31(-0.70%)
Oct 05, 2012	44.65	45.12	44.17	44.40	9,639,464	+0.06(+0.15%)
Oct 04, 2012	44.13	44.34	44.01	44.33	6,790,730	+0.10(+0.24%)
Oct 03, 2012	42.85	44.31	42.73	44.23	12,825,700	+1.50(+3.52%)
Oct 02, 2012	42.66	42.83	42.38	42.72	3,496,677	+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.