The closing price for Mastercard (MA) in 2011 was $34.49, on December 30, 2011. It was up 65% for the year. The latest price is $581.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $34.97 | $34.99 | $34.49 | $34.49 | 5,225,980 |
December 29 2011 | $34.60 | $35.01 | $34.57 | $35.00 | 4,873,810 |
December 28 2011 | $34.87 | $34.87 | $34.36 | $34.58 | 5,251,670 |
December 27 2011 | $35.04 | $35.28 | $34.61 | $34.67 | 4,462,280 |
December 23 2011 | $34.54 | $34.98 | $34.39 | $34.98 | 4,654,200 |
December 22 2011 | $34.66 | $34.84 | $34.01 | $34.35 | 9,339,960 |
December 21 2011 | $34.52 | $34.65 | $33.92 | $34.62 | 7,941,940 |
December 20 2011 | $33.61 | $34.62 | $33.31 | $34.59 | 13,178,110 |
December 19 2011 | $33.56 | $34.05 | $33.12 | $33.19 | 10,943,910 |
December 16 2011 | $33.32 | $33.86 | $33.15 | $33.51 | 8,398,680 |
December 15 2011 | $34.04 | $34.04 | $33.21 | $33.23 | 7,663,240 |
December 14 2011 | $33.87 | $33.96 | $33.31 | $33.41 | 10,405,450 |
December 13 2011 | $34.66 | $34.69 | $33.88 | $34.13 | 7,005,870 |
December 12 2011 | $34.60 | $34.72 | $34.15 | $34.35 | 6,027,680 |
December 09 2011 | $34.55 | $35.09 | $34.21 | $34.92 | 8,404,790 |
December 08 2011 | $34.54 | $34.98 | $34.13 | $34.17 | 8,544,270 |
December 07 2011 | $34.34 | $34.69 | $33.89 | $34.63 | 7,934,610 |
December 06 2011 | $34.42 | $34.69 | $34.25 | $34.35 | 8,894,980 |
December 05 2011 | $35.43 | $35.47 | $34.23 | $34.49 | 10,994,130 |
December 02 2011 | $35.50 | $35.62 | $35.01 | $35.01 | 9,319,140 |
December 01 2011 | $34.45 | $35.34 | $34.45 | $35.24 | 12,154,050 |
November 30 2011 | $34.05 | $34.67 | $33.87 | $34.65 | 12,751,820 |
November 29 2011 | $33.31 | $33.44 | $32.84 | $33.09 | 7,203,140 |
November 28 2011 | $32.93 | $33.30 | $32.82 | $33.24 | 10,897,640 |
November 25 2011 | $31.95 | $32.53 | $31.92 | $32.03 | 3,938,590 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
