The closing price for Mastercard (MA) in August 2011 was $30.45, on August 31, 2011. It was up 7% for the month. The latest price is $573.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2011 | $30.75 | $31.01 | $30.12 | $30.45 | 10,336,100 |
August 30 2011 | $30.04 | $30.64 | $29.64 | $30.45 | 11,210,960 |
August 29 2011 | $30.43 | $30.84 | $29.72 | $30.23 | 15,118,950 |
August 26 2011 | $29.63 | $30.20 | $28.94 | $30.04 | 10,519,590 |
August 25 2011 | $30.11 | $30.43 | $29.64 | $29.82 | 8,271,720 |
August 24 2011 | $29.76 | $30.46 | $29.45 | $30.03 | 11,713,040 |
August 23 2011 | $28.51 | $29.78 | $28.10 | $29.77 | 10,732,450 |
August 22 2011 | $28.44 | $28.51 | $27.83 | $28.26 | 10,294,450 |
August 19 2011 | $27.82 | $28.66 | $27.70 | $27.72 | 15,618,140 |
August 18 2011 | $29.32 | $29.55 | $27.95 | $28.16 | 21,240,590 |
August 17 2011 | $31.13 | $31.17 | $29.84 | $30.13 | 14,693,240 |
August 16 2011 | $30.83 | $31.21 | $30.33 | $30.94 | 14,731,000 |
August 15 2011 | $30.57 | $31.26 | $30.11 | $30.94 | 14,924,880 |
August 12 2011 | $30.38 | $30.73 | $29.38 | $30.30 | 12,999,660 |
August 11 2011 | $28.56 | $30.47 | $28.25 | $30.23 | 25,495,800 |
August 10 2011 | $29.00 | $29.66 | $28.04 | $28.05 | 29,817,700 |
August 09 2011 | $27.70 | $29.81 | $27.20 | $29.81 | 26,802,790 |
August 08 2011 | $29.08 | $29.76 | $26.94 | $26.96 | 28,694,580 |
August 05 2011 | $30.36 | $30.56 | $28.94 | $30.16 | 23,768,080 |
August 04 2011 | $30.83 | $30.99 | $29.79 | $29.79 | 24,570,230 |
August 03 2011 | $28.83 | $31.44 | $28.77 | $31.26 | 51,912,929 |
August 02 2011 | $27.97 | $28.57 | $27.56 | $27.56 | 11,629,650 |
August 01 2011 | $28.47 | $28.78 | $27.80 | $28.08 | 7,046,980 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
