Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 33.18 33.48 32.90 33.19 11,384,074 +0.34(+1.02%)
Jan 30, 2012 32.39 32.90 32.32 32.86 8,825,780 +0.30(+0.91%)
Jan 27, 2012 32.46 32.83 32.27 32.56 7,757,544 +0.09(+0.28%)
Jan 26, 2012 32.58 33.14 32.42 32.47 9,879,051 -0.09(-0.27%)
Jan 25, 2012 31.94 32.66 31.83 32.56 9,633,349 +0.57(+1.78%)
Jan 24, 2012 31.60 32.17 31.49 31.99 7,315,958 +0.34(+1.07%)
Jan 23, 2012 31.74 32.11 31.39 31.65 11,078,354 -0.15(-0.47%)
Jan 20, 2012 32.67 32.67 31.51 31.80 20,310,158 -1.14(-3.47%)
Jan 19, 2012 33.19 33.23 32.72 32.95 9,483,804 +0.05(+0.15%)
Jan 18, 2012 32.30 33.10 32.27 32.90 13,324,930 +0.60(+1.85%)
Jan 17, 2012 31.84 32.39 31.79 32.30 11,908,546 +0.64(+2.03%)
Jan 13, 2012 31.89 32.30 31.49 31.66 13,437,541 -0.39(-1.23%)
Jan 12, 2012 31.88 32.19 31.70 32.05 14,205,381 +0.17(+0.54%)
Jan 11, 2012 31.74 32.26 31.65 31.88 15,372,528 -0.69(-2.11%)
Jan 10, 2012 32.56 32.79 32.23 32.57 10,981,179 +0.28(+0.87%)
Jan 09, 2012 32.20 32.47 31.94 32.28 12,302,412 +0.27(+0.85%)
Jan 06, 2012 32.99 33.05 31.91 32.01 22,373,318 -0.89(-2.69%)
Jan 05, 2012 33.03 33.20 32.73 32.90 15,796,707 -0.34(-1.04%)
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.