Indicators

MasterCard (NY: MA )

455.39 +0.69 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	50.32	50.66	50.18	50.58	7,158,892	+0.29(+0.58%)
Mar 27, 2013	49.74	50.54	49.57	50.29	6,936,925	+0.24(+0.48%)
Mar 26, 2013	48.88	50.21	48.81	50.05	9,741,658	+1.45(+2.98%)
Mar 25, 2013	48.63	48.97	48.49	48.60	5,798,598	+0.23(+0.48%)
Mar 22, 2013	48.21	48.49	48.19	48.37	5,450,857	+0.33(+0.68%)
Mar 21, 2013	48.27	48.39	47.97	48.04	5,888,810	-0.43(-0.89%)
Mar 20, 2013	48.23	48.48	48.08	48.47	4,869,079	+0.66(+1.37%)
Mar 19, 2013	48.25	48.40	47.50	47.82	6,748,915	-0.32(-0.66%)
Mar 18, 2013	48.17	48.57	48.11	48.14	6,020,961	-0.41(-0.84%)
Mar 15, 2013	49.16	49.43	48.44	48.54	12,419,022	-0.73(-1.48%)
Mar 14, 2013	49.40	49.66	49.23	49.27	5,955,816	-0.03(-0.06%)
Mar 13, 2013	48.82	49.39	48.71	49.30	5,044,389	+0.40(+0.83%)
Mar 12, 2013	49.53	49.63	48.81	48.90	5,144,487	-0.72(-1.46%)
Mar 11, 2013	49.50	49.77	49.39	49.62	4,376,712	+0.16(+0.31%)
Mar 08, 2013	49.54	49.57	49.02	49.47	5,425,265	+0.24(+0.49%)
Mar 07, 2013	49.33	49.54	49.14	49.23	7,151,627	-0.09(-0.17%)
Mar 06, 2013	49.12	49.65	48.92	49.31	5,540,983	+0.04(+0.09%)
Mar 05, 2013	48.84	49.61	48.78	49.27	6,306,746	+0.53(+1.09%)
Mar 04, 2013	48.23	48.83	48.21	48.74	3,729,983	+0.29(+0.60%)

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.