The closing price for Mastercard (MA) in 2011 was $34.45, on December 30, 2011. It was up 65% for the year. The latest price is $552.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2011 | $34.92 | $34.94 | $34.45 | $34.45 | 5,225,980 |
December 29 2011 | $34.55 | $34.96 | $34.52 | $34.95 | 4,873,810 |
December 28 2011 | $34.82 | $34.82 | $34.31 | $34.53 | 5,251,670 |
December 27 2011 | $35.00 | $35.23 | $34.57 | $34.62 | 4,462,280 |
December 23 2011 | $34.49 | $34.94 | $34.35 | $34.94 | 4,654,200 |
December 22 2011 | $34.62 | $34.79 | $33.96 | $34.30 | 9,339,960 |
December 21 2011 | $34.48 | $34.60 | $33.88 | $34.57 | 7,941,940 |
December 20 2011 | $33.57 | $34.57 | $33.26 | $34.55 | 13,178,110 |
December 19 2011 | $33.51 | $34.00 | $33.08 | $33.15 | 10,943,910 |
December 16 2011 | $33.27 | $33.81 | $33.10 | $33.46 | 8,398,680 |
December 15 2011 | $34.00 | $34.00 | $33.17 | $33.19 | 7,663,240 |
December 14 2011 | $33.82 | $33.92 | $33.26 | $33.36 | 10,405,450 |
December 13 2011 | $34.61 | $34.64 | $33.84 | $34.09 | 7,005,870 |
December 12 2011 | $34.55 | $34.68 | $34.10 | $34.30 | 6,027,680 |
December 09 2011 | $34.50 | $35.04 | $34.17 | $34.87 | 8,404,790 |
December 08 2011 | $34.49 | $34.93 | $34.08 | $34.12 | 8,544,270 |
December 07 2011 | $34.29 | $34.65 | $33.85 | $34.59 | 7,934,610 |
December 06 2011 | $34.37 | $34.65 | $34.20 | $34.31 | 8,894,980 |
December 05 2011 | $35.39 | $35.42 | $34.19 | $34.45 | 10,994,130 |
December 02 2011 | $35.45 | $35.57 | $34.96 | $34.96 | 9,319,140 |
December 01 2011 | $34.41 | $35.29 | $34.41 | $35.20 | 12,154,050 |
November 30 2011 | $34.00 | $34.62 | $33.82 | $34.61 | 12,751,820 |
November 29 2011 | $33.27 | $33.40 | $32.80 | $33.05 | 7,203,140 |
November 28 2011 | $32.89 | $33.26 | $32.78 | $33.19 | 10,897,640 |
November 25 2011 | $31.90 | $32.48 | $31.88 | $31.99 | 3,938,590 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
