Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.