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 (%)
Dec 31, 2012 45.22 46.02 45.17 45.96 6,809,659 +0.77(+1.70%)
Dec 28, 2012 45.37 45.71 45.17 45.19 5,009,423 -0.45(-0.98%)
Dec 27, 2012 45.46 46.10 45.01 45.64 6,662,700 +0.16(+0.34%)
Dec 26, 2012 46.26 46.39 45.37 45.48 6,144,790 -0.82(-1.78%)
Dec 24, 2012 46.10 46.42 46.07 46.31 2,880,313 +0.14(+0.29%)
Dec 21, 2012 46.12 46.48 45.67 46.17 8,894,052 -0.46(-0.99%)
Dec 20, 2012 46.04 46.64 45.79 46.63 10,003,228 +0.85(+1.87%)
Dec 19, 2012 46.29 46.29 45.74 45.78 6,016,144 -0.33(-0.71%)
Dec 18, 2012 45.84 46.30 45.63 46.11 7,077,898 +0.33(+0.73%)
Dec 17, 2012 45.22 45.83 45.00 45.77 7,675,739 +0.66(+1.46%)
Dec 14, 2012 45.01 45.35 44.93 45.12 5,715,021 -0.20(-0.44%)
Dec 13, 2012 45.45 45.61 45.14 45.32 6,071,744 +0.09(+0.20%)
Dec 12, 2012 45.09 45.59 44.92 45.22 10,168,542 +0.18(+0.40%)
Dec 11, 2012 44.90 45.37 44.82 45.04 9,168,320 +0.18(+0.40%)
Dec 10, 2012 44.93 44.94 44.48 44.86 6,167,849 +0.33(+0.74%)
Dec 07, 2012 45.06 45.17 44.53 44.53 6,829,778 -0.45(-1.00%)
Dec 06, 2012 44.50 44.98 44.33 44.98 6,375,047 +0.27(+0.60%)
Dec 05, 2012 45.18 45.27 44.38 44.71 7,102,240 -0.51(-1.12%)
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.