The closing price for Mastercard (MA) in 2012 was $45.50, on December 31, 2012. It was up 30.2% for the year. The latest price is $543.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $44.77 | $45.56 | $44.72 | $45.50 | 6,561,860 |
December 28 2012 | $44.92 | $45.26 | $44.72 | $44.74 | 4,685,980 |
December 27 2012 | $45.01 | $45.65 | $44.56 | $45.18 | 6,250,220 |
December 26 2012 | $45.80 | $45.93 | $44.92 | $45.03 | 5,748,040 |
December 24 2012 | $45.65 | $45.96 | $45.61 | $45.85 | 2,694,340 |
December 21 2012 | $45.66 | $46.02 | $45.22 | $45.71 | 8,319,790 |
December 20 2012 | $45.59 | $46.18 | $45.33 | $46.17 | 9,395,540 |
December 19 2012 | $45.83 | $45.84 | $45.28 | $45.33 | 5,629,700 |
December 18 2012 | $45.38 | $45.84 | $45.18 | $45.65 | 6,642,100 |
December 17 2012 | $44.77 | $45.37 | $44.56 | $45.32 | 7,180,140 |
December 14 2012 | $44.57 | $44.90 | $44.48 | $44.67 | 5,346,020 |
December 13 2012 | $45.00 | $45.16 | $44.69 | $44.87 | 5,679,710 |
December 12 2012 | $44.64 | $45.14 | $44.47 | $44.77 | 9,511,990 |
December 11 2012 | $44.46 | $44.92 | $44.38 | $44.60 | 8,576,350 |
December 10 2012 | $44.49 | $44.50 | $44.04 | $44.42 | 5,772,610 |
December 07 2012 | $44.61 | $44.72 | $44.09 | $44.09 | 6,388,800 |
December 06 2012 | $44.06 | $44.54 | $43.89 | $44.54 | 5,980,120 |
December 05 2012 | $44.73 | $44.83 | $43.94 | $44.27 | 6,644,670 |
December 04 2012 | $45.16 | $45.20 | $44.51 | $44.77 | 6,429,780 |
December 03 2012 | $45.47 | $45.80 | $44.97 | $45.07 | 8,496,650 |
November 30 2012 | $44.99 | $45.37 | $44.81 | $45.26 | 9,832,900 |
November 29 2012 | $44.84 | $45.45 | $44.76 | $45.03 | 9,079,270 |
November 28 2012 | $44.06 | $44.60 | $43.97 | $44.60 | 6,583,330 |
November 27 2012 | $44.46 | $44.80 | $44.26 | $44.32 | 4,876,210 |
November 26 2012 | $44.47 | $44.71 | $44.30 | $44.46 | 4,976,640 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
