Indicators

MasterCard (NY: MA )

493.64 +2.37 (+0.48%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	42.27	42.40	42.03	42.30	5,921,481	-0.06(-0.15%)
Sep 27, 2012	41.93	42.36	41.88	42.36	4,628,282	+0.59(+1.42%)
Sep 26, 2012	42.28	42.35	41.76	41.77	5,327,236	-0.53(-1.26%)
Sep 25, 2012	42.87	42.88	42.28	42.30	5,876,779	-0.35(-0.83%)
Sep 24, 2012	42.86	42.86	42.45	42.65	8,120,675	-0.40(-0.92%)
Sep 21, 2012	43.03	43.26	42.80	43.05	13,717,191	+0.50(+1.18%)
Sep 20, 2012	41.93	43.03	41.90	42.55	12,102,208	+0.21(+0.51%)
Sep 19, 2012	42.43	42.67	42.32	42.34	5,348,328	-0.10(-0.24%)
Sep 18, 2012	42.44	42.63	42.23	42.44	5,092,166	-0.05(-0.11%)
Sep 17, 2012	42.56	42.75	42.39	42.49	5,503,547	-0.06(-0.15%)
Sep 14, 2012	42.63	42.78	42.35	42.55	7,337,472	-0.10(-0.24%)
Sep 13, 2012	41.82	42.78	41.78	42.65	8,665,351	+0.83(+1.98%)
Sep 12, 2012	41.78	42.00	41.57	41.82	6,582,992	+0.33(+0.80%)
Sep 11, 2012	41.03	41.77	40.99	41.49	7,639,733	+0.50(+1.23%)
Sep 10, 2012	40.91	41.33	40.88	40.99	8,041,038	+0.12(+0.30%)
Sep 07, 2012	40.56	40.92	40.39	40.87	6,547,544	+0.34(+0.83%)
Sep 06, 2012	39.82	40.53	39.59	40.53	10,264,803	+0.98(+2.49%)
Sep 05, 2012	39.72	39.86	39.38	39.55	5,897,913	-0.21(-0.54%)

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.