Indicators

MasterCard (NY: MA )

461.05 -1.45 (-0.31%)

Streaming Delayed Price Updated: 1:26 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	42.86	42.94	42.11	42.19	10,497,302	-0.50(-1.16%)
Apr 27, 2012	42.74	43.13	42.50	42.69	11,628,585	+0.34(+0.79%)
Apr 26, 2012	41.47	42.59	41.47	42.35	11,155,390	+0.83(+2.00%)
Apr 25, 2012	40.55	41.52	40.28	41.52	10,484,086	+1.38(+3.43%)
Apr 24, 2012	40.14	40.66	39.81	40.14	6,993,167	+0.00(+0.01%)
Apr 23, 2012	40.68	40.81	39.25	40.14	13,242,087	-0.95(-2.31%)
Apr 20, 2012	41.05	41.36	40.81	41.09	9,723,577	+0.34(+0.83%)
Apr 19, 2012	40.79	41.12	40.33	40.75	7,374,713	+0.01(+0.03%)
Apr 18, 2012	40.80	41.14	40.67	40.74	5,582,395	-0.16(-0.39%)
Apr 17, 2012	40.56	40.98	40.53	40.90	5,607,735	+0.54(+1.33%)
Apr 16, 2012	41.13	41.19	40.02	40.36	8,238,790	-0.73(-1.77%)
Apr 13, 2012	40.45	41.40	40.21	41.09	11,342,406	+0.60(+1.49%)
Apr 12, 2012	40.16	40.51	40.09	40.49	5,686,638	+0.37(+0.92%)
Apr 11, 2012	40.08	40.34	39.86	40.12	6,164,420	+0.50(+1.25%)
Apr 10, 2012	40.98	41.14	39.57	39.62	13,518,800	-1.36(-3.31%)
Apr 09, 2012	40.39	41.32	40.32	40.98	9,190,452	-0.05(-0.13%)
Apr 05, 2012	40.16	41.25	39.99	41.03	9,117,638	+0.83(+2.07%)
Apr 04, 2012	40.52	40.72	39.75	40.20	10,527,037	-0.63(-1.55%)
Apr 03, 2012	40.25	41.08	40.00	40.84	12,362,637	+0.56(+1.38%)

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.