The closing price for Mastercard (MA) in 2011 was $34.39, on December 30, 2011. It was up 65% for the year. The latest price is $524.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $34.87 | $34.89 | $34.39 | $34.39 | 5,225,980 |
December 29 2011 | $34.50 | $34.91 | $34.47 | $34.90 | 4,873,810 |
December 28 2011 | $34.77 | $34.77 | $34.26 | $34.48 | 5,251,670 |
December 27 2011 | $34.95 | $35.18 | $34.52 | $34.57 | 4,462,280 |
December 23 2011 | $34.44 | $34.89 | $34.30 | $34.89 | 4,654,200 |
December 22 2011 | $34.57 | $34.74 | $33.91 | $34.25 | 9,339,960 |
December 21 2011 | $34.42 | $34.55 | $33.83 | $34.52 | 7,941,940 |
December 20 2011 | $33.52 | $34.52 | $33.21 | $34.49 | 13,178,110 |
December 19 2011 | $33.46 | $33.95 | $33.03 | $33.10 | 10,943,910 |
December 16 2011 | $33.22 | $33.76 | $33.05 | $33.41 | 8,398,680 |
December 15 2011 | $33.94 | $33.95 | $33.12 | $33.14 | 7,663,240 |
December 14 2011 | $33.77 | $33.86 | $33.21 | $33.31 | 10,405,450 |
December 13 2011 | $34.56 | $34.59 | $33.79 | $34.04 | 7,005,870 |
December 12 2011 | $34.50 | $34.62 | $34.05 | $34.25 | 6,027,680 |
December 09 2011 | $34.45 | $34.99 | $34.12 | $34.82 | 8,404,790 |
December 08 2011 | $34.44 | $34.88 | $34.03 | $34.07 | 8,544,270 |
December 07 2011 | $34.24 | $34.59 | $33.80 | $34.54 | 7,934,610 |
December 06 2011 | $34.32 | $34.59 | $34.15 | $34.25 | 8,894,980 |
December 05 2011 | $35.33 | $35.37 | $34.14 | $34.40 | 10,994,130 |
December 02 2011 | $35.40 | $35.52 | $34.91 | $34.91 | 9,319,140 |
December 01 2011 | $34.36 | $35.24 | $34.36 | $35.15 | 12,154,050 |
November 30 2011 | $33.95 | $34.57 | $33.77 | $34.55 | 12,751,820 |
November 29 2011 | $33.22 | $33.35 | $32.75 | $33.00 | 7,203,140 |
November 28 2011 | $32.84 | $33.21 | $32.73 | $33.14 | 10,897,640 |
November 25 2011 | $31.86 | $32.43 | $31.83 | $31.94 | 3,938,590 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
