The closing price for Mastercard (MA) in 2012 was $45.56, on December 31, 2012. It was up 30.2% for the year. The latest price is $598.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $44.83 | $45.62 | $44.78 | $45.56 | 6,561,860 |
December 28 2012 | $44.98 | $45.32 | $44.78 | $44.80 | 4,685,980 |
December 27 2012 | $45.07 | $45.71 | $44.62 | $45.24 | 6,250,220 |
December 26 2012 | $45.86 | $45.99 | $44.98 | $45.09 | 5,748,040 |
December 24 2012 | $45.71 | $46.02 | $45.67 | $45.91 | 2,694,340 |
December 21 2012 | $45.72 | $46.08 | $45.28 | $45.77 | 8,319,790 |
December 20 2012 | $45.65 | $46.24 | $45.39 | $46.23 | 9,395,540 |
December 19 2012 | $45.89 | $45.90 | $45.34 | $45.39 | 5,629,700 |
December 18 2012 | $45.44 | $45.90 | $45.24 | $45.71 | 6,642,100 |
December 17 2012 | $44.83 | $45.43 | $44.61 | $45.38 | 7,180,140 |
December 14 2012 | $44.63 | $44.96 | $44.54 | $44.73 | 5,346,020 |
December 13 2012 | $45.06 | $45.22 | $44.75 | $44.93 | 5,679,710 |
December 12 2012 | $44.70 | $45.20 | $44.53 | $44.83 | 9,511,990 |
December 11 2012 | $44.51 | $44.98 | $44.44 | $44.66 | 8,576,350 |
December 10 2012 | $44.55 | $44.56 | $44.10 | $44.48 | 5,772,610 |
December 07 2012 | $44.67 | $44.78 | $44.14 | $44.15 | 6,388,800 |
December 06 2012 | $44.12 | $44.60 | $43.95 | $44.60 | 5,980,120 |
December 05 2012 | $44.79 | $44.89 | $44.00 | $44.33 | 6,644,670 |
December 04 2012 | $45.22 | $45.26 | $44.57 | $44.83 | 6,429,780 |
December 03 2012 | $45.53 | $45.86 | $45.03 | $45.13 | 8,496,650 |
November 30 2012 | $45.05 | $45.43 | $44.87 | $45.32 | 9,832,900 |
November 29 2012 | $44.90 | $45.51 | $44.82 | $45.09 | 9,079,270 |
November 28 2012 | $44.12 | $44.66 | $44.03 | $44.65 | 6,583,330 |
November 27 2012 | $44.52 | $44.86 | $44.32 | $44.37 | 4,876,210 |
November 26 2012 | $44.53 | $44.77 | $44.36 | $44.52 | 4,976,640 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
