mastercard stock price in nov 2011

The closing price for Mastercard (MA) in November 2011 was $34.61, on November 30, 2011. It was up 11.2% for the month. The latest price is $573.81.

DATEOPENHIGHLOWCLOSEVOLUME
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
November 23 2011
$32.65
$32.77
$32.02
$32.07
9,349,870
November 22 2011
$32.53
$33.11
$32.52
$32.76
7,706,070
November 21 2011
$32.80
$32.97
$32.23
$32.50
14,079,080
November 18 2011
$33.41
$33.45
$32.89
$33.30
10,587,410
November 17 2011
$33.44
$33.89
$32.95
$33.21
11,422,740
November 16 2011
$34.05
$34.17
$33.35
$33.35
9,762,760
November 15 2011
$33.95
$34.51
$33.91
$34.31
8,887,260
November 14 2011
$33.84
$34.48
$33.82
$33.93
6,940,160
November 11 2011
$33.50
$34.22
$33.50
$34.20
10,287,670
November 10 2011
$33.47
$33.51
$32.83
$33.27
6,777,470
November 09 2011
$33.42
$33.86
$33.02
$33.02
11,118,700
November 08 2011
$34.01
$34.09
$33.54
$34.01
9,153,090
November 07 2011
$33.44
$33.81
$33.15
$33.81
10,310,340
November 04 2011
$33.71
$34.09
$33.18
$33.27
12,422,490
November 03 2011
$32.83
$34.00
$32.80
$33.87
14,511,320
November 02 2011
$33.36
$33.71
$32.47
$33.05
30,759,020
November 01 2011
$31.11
$31.51
$30.80
$30.89
12,705,170
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches