Skip to main content

MasterCard (NY: MA )

492.93 -1.83 (-0.37%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 50.58 51.81 50.56 51.81 8,524,182 +1.30(+2.58%)
Apr 29, 2013 50.37 50.60 50.17 50.51 4,064,714 +0.34(+0.69%)
Apr 26, 2013 50.06 50.43 50.15 50.17 4,847,521 +0.02(+0.04%)
Apr 25, 2013 50.05 50.51 49.21 50.15 4,022,082 +0.29(+0.59%)
Apr 24, 2013 49.85 50.11 49.78 49.85 2,841,788 +0.10(+0.19%)
Apr 23, 2013 49.29 49.78 49.07 49.76 3,808,249 +0.83(+1.70%)
Apr 22, 2013 48.92 49.07 48.62 48.93 4,693,085 +0.01(+0.03%)
Apr 19, 2013 48.99 49.08 48.59 48.91 5,448,477 +0.09(+0.18%)
Apr 18, 2013 49.27 49.34 48.82 48.82 6,865,898 -0.45(-0.91%)
Apr 17, 2013 49.41 49.75 49.17 49.27 6,732,816 -0.55(-1.09%)
Apr 16, 2013 49.02 49.81 48.92 49.81 5,864,105 +0.92(+1.89%)
Apr 15, 2013 49.69 50.03 48.89 48.89 5,634,809 -1.06(-2.12%)
Apr 12, 2013 50.10 50.27 49.63 49.95 7,251,336 -0.77(-1.52%)
Apr 11, 2013 50.08 50.82 49.91 50.72 6,059,572 +0.64(+1.27%)
Apr 10, 2013 49.63 50.41 49.52 50.08 5,163,680 +0.64(+1.29%)
Apr 09, 2013 50.04 50.07 49.02 49.44 9,615,391 -0.63(-1.26%)
Apr 08, 2013 49.73 50.20 49.65 50.08 3,874,454 +0.26(+0.52%)
Apr 05, 2013 49.35 49.91 49.32 49.82 6,172,378 -0.24(-0.48%)
Apr 04, 2013 49.92 50.19 49.67 50.06 4,730,155 +0.09(+0.18%)
Apr 03, 2013 50.68 50.87 49.70 49.96 5,688,026 -0.69(-1.36%)
Apr 02, 2013 50.66 50.97 50.51 50.65 3,944,229 +0.31(+0.63%)
Apr 01, 2013 50.83 51.24 50.22 50.34 5,871,465 -0.37(-0.72%)
Mar 28, 2013 50.45 50.78 50.31 50.70 7,141,348 +0.29(+0.58%)
Mar 27, 2013 49.87 50.67 49.70 50.41 6,919,925 +0.24(+0.48%)
Mar 26, 2013 49.00 50.33 48.93 50.17 9,717,785 +1.45(+2.98%)
Mar 25, 2013 48.75 49.09 48.61 48.72 5,784,388 +0.23(+0.48%)
Mar 22, 2013 48.33 48.61 48.30 48.49 5,437,499 +0.33(+0.68%)
Mar 21, 2013 48.39 48.51 48.09 48.16 5,874,379 -0.43(-0.89%)
Mar 20, 2013 48.35 48.60 48.19 48.59 4,857,147 +0.66(+1.37%)
Mar 19, 2013 48.37 48.52 47.61 47.94 6,732,376 -0.32(-0.66%)
Mar 18, 2013 48.28 48.69 48.23 48.26 6,006,206 -0.41(-0.84%)
Mar 15, 2013 49.28 49.55 48.56 48.66 12,388,588 -0.73(-1.48%)
Mar 14, 2013 49.52 49.78 49.35 49.40 5,941,221 -0.03(-0.06%)
Mar 13, 2013 48.94 49.51 48.83 49.42 5,032,027 +0.40(+0.83%)
Mar 12, 2013 49.65 49.75 48.93 49.02 5,131,880 -0.72(-1.46%)
Mar 11, 2013 49.62 49.89 49.51 49.74 4,365,986 +0.16(+0.31%)
Mar 08, 2013 49.66 49.69 49.14 49.59 5,411,970 +0.24(+0.49%)
Mar 07, 2013 49.45 49.66 49.26 49.35 7,134,101 -0.09(-0.17%)
Mar 06, 2013 49.24 49.78 49.04 49.43 5,527,404 +0.05(+0.09%)
Mar 05, 2013 48.96 49.73 48.90 49.39 6,291,291 +0.53(+1.09%)
Mar 04, 2013 48.35 48.95 48.33 48.86 3,720,842 +0.29(+0.60%)
Mar 01, 2013 48.25 48.68 48.09 48.56 4,420,139 +0.04(+0.09%)
Feb 28, 2013 48.36 48.85 48.27 48.52 6,563,302 +0.25(+0.51%)
Feb 27, 2013 47.88 48.36 47.60 48.27 7,464,235 +0.51(+1.08%)
Feb 26, 2013 48.12 48.33 47.54 47.76 8,491,734 -1.32(-2.70%)
Feb 22, 2013 49.00 49.14 48.47 49.08 7,039,521 +0.40(+0.82%)
Feb 21, 2013 48.16 48.81 47.84 48.68 7,261,339 +0.63(+1.30%)
Feb 20, 2013 48.91 49.12 48.06 48.06 5,737,792 -0.93(-1.90%)
Feb 19, 2013 49.19 49.33 48.81 48.99 4,519,596 -0.03(-0.05%)
Feb 15, 2013 48.38 49.19 48.38 49.02 7,504,364 +0.09(+0.19%)
Feb 14, 2013 48.36 49.03 48.36 48.93 7,102,735 +0.28(+0.57%)
Feb 13, 2013 48.84 48.90 48.37 48.65 4,370,501 -0.04(-0.08%)
Feb 12, 2013 48.80 48.92 48.58 48.69 3,605,226 -0.11(-0.23%)
Feb 11, 2013 49.25 49.30 48.65 48.80 5,992,833 -0.34(-0.69%)
Feb 08, 2013 48.58 49.14 48.56 49.14 5,564,918 +0.46(+0.95%)
Feb 07, 2013 48.90 49.03 48.37 48.68 6,955,230 -0.37(-0.76%)
Feb 06, 2013 48.74 49.09 48.55 49.06 6,419,927 +0.87(+1.81%)
Feb 04, 2013 48.38 48.54 47.98 48.18 6,564,935 -0.42(-0.87%)
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.