MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 53.90 54.41 53.38 53.44 6,516,828 -0.55(-1.03%)
May 30, 2013 53.75 54.60 53.60 53.99 4,037,096 +0.30(+0.55%)
May 29, 2013 53.63 54.00 53.46 53.70 3,742,738 -0.26(-0.47%)
May 28, 2013 54.35 54.84 53.95 53.95 5,026,692 +0.40(+0.75%)
May 24, 2013 53.11 53.68 52.79 53.55 4,171,704 +0.16(+0.30%)
May 23, 2013 53.39 54.07 53.26 53.39 6,910,387 -0.65(-1.21%)
May 22, 2013 55.01 55.13 53.99 54.04 5,988,052 -0.76(-1.39%)
May 21, 2013 54.78 55.19 54.58 54.81 4,180,860 +0.14(+0.26%)
May 20, 2013 54.65 55.15 54.54 54.66 4,765,789 -0.13(-0.25%)
May 17, 2013 53.82 54.82 53.62 54.80 6,663,890 +1.37(+2.57%)
May 16, 2013 53.68 53.76 53.43 53.43 4,704,151 -0.40(-0.73%)
May 15, 2013 53.45 53.88 53.34 53.82 6,994,648 +1.74(+3.33%)
May 13, 2013 51.82 52.33 51.82 52.09 3,671,976 +0.07(+0.13%)
May 10, 2013 51.90 52.25 50.02 52.02 4,982,556 +0.30(+0.59%)
May 09, 2013 51.82 52.12 51.53 51.72 4,681,378 -0.17(-0.33%)
May 08, 2013 51.65 52.00 51.38 51.89 4,682,221 +0.23(+0.45%)
May 07, 2013 51.36 51.72 51.11 51.66 4,623,230 +0.33(+0.64%)
May 06, 2013 51.88 52.17 51.26 51.33 6,469,522 -0.55(-1.05%)
May 03, 2013 51.70 52.13 51.12 51.87 8,475,009 +0.75(+1.47%)
May 02, 2013 50.23 51.29 50.20 51.12 10,105,067 +0.54(+1.06%)
May 01, 2013 50.49 51.06 50.23 50.59 10,788,694 -1.23(-2.37%)
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%)
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.