MasterCard (NY: MA )

351.29 +2.65 (+0.76%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 455.64 463.70 455.19 463.09 675,771 +7.73(+1.70%)
Dec 28, 2012 457.17 460.61 455.15 455.36 497,120 -4.51(-0.98%)
Dec 27, 2012 458.12 464.59 453.51 459.88 661,187 +1.57(+0.34%)
Dec 26, 2012 466.16 467.49 457.17 458.30 609,791 -8.31(-1.78%)
Dec 24, 2012 464.58 467.78 464.22 466.62 285,834 +1.37(+0.29%)
Dec 21, 2012 464.71 468.38 460.25 465.25 882,620 -4.68(-0.99%)
Dec 20, 2012 463.99 470.01 461.39 469.93 992,691 +8.62(+1.87%)
Dec 19, 2012 466.41 466.50 460.87 461.31 597,025 -3.29(-0.71%)
Dec 18, 2012 461.89 466.58 459.82 464.60 702,390 +3.36(+0.73%)
Dec 17, 2012 455.68 461.79 453.48 461.25 761,718 +6.62(+1.46%)
Dec 14, 2012 453.61 456.98 452.71 454.63 567,142 -2.01(-0.44%)
Dec 13, 2012 458.03 459.62 454.83 456.63 602,542 +0.93(+0.20%)
Dec 12, 2012 454.35 459.42 452.65 455.70 1,009,097 +1.81(+0.40%)
Dec 11, 2012 452.46 457.17 451.66 453.89 909,838 +1.81(+0.40%)
Dec 10, 2012 452.80 452.89 448.20 452.08 612,079 +3.31(+0.74%)
Dec 07, 2012 454.01 455.14 448.70 448.77 677,767 -4.51(-1.00%)
Dec 06, 2012 448.45 453.29 446.67 453.29 632,641 +2.71(+0.60%)
Dec 05, 2012 455.29 456.23 447.18 450.57 704,806 -5.11(-1.12%)
Dec 04, 2012 459.65 460.00 453.01 455.68 682,115 -4.96(-1.08%)
Nov 30, 2012 457.91 461.75 456.08 460.64 1,043,141 +2.33(+0.51%)
Nov 29, 2012 456.42 462.59 455.51 458.31 963,191 +4.43(+0.98%)
Nov 28, 2012 448.43 453.95 447.53 453.88 698,404 +2.85(+0.63%)
Nov 27, 2012 452.54 455.93 450.48 451.04 517,301 -1.45(-0.32%)
Nov 26, 2012 452.63 455.08 450.85 452.49 527,956 -1.14(-0.25%)
Nov 23, 2012 453.26 454.35 450.57 453.63 253,575 +1.71(+0.38%)
Nov 21, 2012 450.97 453.12 450.15 451.92 310,481 +1.75(+0.39%)
Nov 20, 2012 451.56 454.89 445.13 450.17 721,791 -1.05(-0.23%)
Nov 19, 2012 442.47 451.21 441.52 451.21 722,697 +13.28(+3.03%)
Nov 16, 2012 432.15 443.47 429.85 437.93 957,786 +7.00(+1.63%)
Nov 15, 2012 436.37 436.37 427.55 430.93 750,383 -5.80(-1.33%)
Nov 14, 2012 445.55 446.79 435.80 436.73 645,116 -7.46(-1.68%)
Nov 13, 2012 440.30 449.56 438.07 444.18 525,319 +1.15(+0.26%)
Nov 12, 2012 438.96 443.95 436.50 443.03 745,180 +5.03(+1.15%)
Nov 09, 2012 432.21 441.81 432.17 438.00 681,002 +2.70(+0.62%)
Nov 08, 2012 437.68 441.34 435.30 435.30 658,032 -2.73(-0.62%)
Nov 07, 2012 443.03 444.15 435.03 438.04 810,124 -6.67(-1.50%)
Nov 06, 2012 441.68 445.76 440.38 444.71 437,025 +5.78(+1.32%)
Nov 05, 2012 440.45 443.94 438.02 438.93 654,369 -3.58(-0.81%)
Nov 02, 2012 444.49 449.62 441.79 442.51 1,009,252 +0.72(+0.16%)
Nov 01, 2012 436.82 447.74 435.56 441.80 993,345 +7.31(+1.68%)
Oct 31, 2012 426.56 438.32 425.29 434.48 1,265,585 +7.49(+1.76%)
Oct 26, 2012 423.58 426.99 426.99 426.99 7,269,071 +3.41(+0.81%)
Oct 25, 2012 430.31 432.27 421.71 423.58 948,125 -4.88(-1.14%)
Oct 24, 2012 438.08 438.34 427.01 428.46 751,325 -5.02(-1.16%)
Oct 23, 2012 436.01 438.08 431.72 433.48 773,754 -9.61(-2.17%)
Oct 19, 2012 447.40 449.45 441.05 443.09 1,068,207 -5.44(-1.21%)
Oct 18, 2012 454.79 457.79 447.15 448.53 930,430 -6.76(-1.48%)
Oct 17, 2012 458.11 458.19 451.67 455.29 768,842 +3.76(+0.83%)
Oct 16, 2012 451.78 453.88 448.77 451.53 483,374 +3.01(+0.67%)
Oct 15, 2012 445.24 449.58 444.68 448.52 954,238 +2.32(+0.52%)
Oct 12, 2012 445.58 448.73 442.53 446.20 875,423 +0.74(+0.17%)
Oct 11, 2012 440.38 448.52 438.34 445.46 1,339,049 +9.88(+2.27%)
Oct 10, 2012 438.31 438.48 434.06 435.58 536,495 -2.63(-0.60%)
Oct 09, 2012 445.16 445.86 434.80 438.21 859,610 -6.64(-1.49%)
Oct 08, 2012 447.03 448.20 442.86 444.85 587,899 -3.15(-0.70%)
Oct 05, 2012 450.57 455.29 445.74 448.00 955,269 +0.65(+0.15%)
Oct 04, 2012 445.34 447.46 444.08 447.35 672,960 +1.06(+0.24%)
Oct 03, 2012 432.39 447.16 431.14 446.30 1,271,025 +15.18(+3.52%)
Oct 02, 2012 430.47 432.20 427.69 431.12 346,520 +0.72(+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.