The closing price for Mastercard (MA) in 2012 was $45.62, on December 31, 2012. It was up 30.2% for the year. The latest price is $581.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $44.89 | $45.68 | $44.84 | $45.62 | 6,561,860 |
December 28 2012 | $45.04 | $45.38 | $44.84 | $44.86 | 4,685,980 |
December 27 2012 | $45.13 | $45.77 | $44.68 | $45.31 | 6,250,220 |
December 26 2012 | $45.92 | $46.06 | $45.04 | $45.15 | 5,748,040 |
December 24 2012 | $45.77 | $46.08 | $45.73 | $45.97 | 2,694,340 |
December 21 2012 | $45.78 | $46.14 | $45.34 | $45.84 | 8,319,790 |
December 20 2012 | $45.71 | $46.30 | $45.45 | $46.30 | 9,395,540 |
December 19 2012 | $45.95 | $45.96 | $45.40 | $45.45 | 5,629,700 |
December 18 2012 | $45.50 | $45.97 | $45.30 | $45.77 | 6,642,100 |
December 17 2012 | $44.89 | $45.49 | $44.68 | $45.44 | 7,180,140 |
December 14 2012 | $44.69 | $45.02 | $44.60 | $44.79 | 5,346,020 |
December 13 2012 | $45.12 | $45.28 | $44.81 | $44.99 | 5,679,710 |
December 12 2012 | $44.76 | $45.26 | $44.59 | $44.89 | 9,511,990 |
December 11 2012 | $44.57 | $45.04 | $44.50 | $44.72 | 8,576,350 |
December 10 2012 | $44.61 | $44.62 | $44.16 | $44.54 | 5,772,610 |
December 07 2012 | $44.73 | $44.84 | $44.20 | $44.21 | 6,388,800 |
December 06 2012 | $44.18 | $44.66 | $44.00 | $44.66 | 5,980,120 |
December 05 2012 | $44.85 | $44.95 | $44.05 | $44.39 | 6,644,670 |
December 04 2012 | $45.28 | $45.32 | $44.63 | $44.89 | 6,429,780 |
December 03 2012 | $45.60 | $45.92 | $45.09 | $45.19 | 8,496,650 |
November 30 2012 | $45.11 | $45.49 | $44.93 | $45.38 | 9,832,900 |
November 29 2012 | $44.96 | $45.57 | $44.88 | $45.15 | 9,079,270 |
November 28 2012 | $44.18 | $44.72 | $44.09 | $44.72 | 6,583,330 |
November 27 2012 | $44.58 | $44.92 | $44.38 | $44.43 | 4,876,210 |
November 26 2012 | $44.59 | $44.83 | $44.42 | $44.58 | 4,976,640 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
