The closing price for Mastercard (MA) in October 2011 was $32.08, on October 31, 2011. It was up 10.5% for the month. The latest price is $573.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2011 | $32.44 | $32.89 | $31.98 | $32.08 | 9,253,810 |
October 28 2011 | $32.02 | $32.80 | $31.98 | $32.76 | 9,728,190 |
October 27 2011 | $31.04 | $32.30 | $30.60 | $32.26 | 16,933,030 |
October 26 2011 | $30.73 | $30.77 | $29.99 | $30.40 | 10,963,220 |
October 25 2011 | $31.24 | $31.40 | $30.21 | $30.26 | 8,323,010 |
October 24 2011 | $30.75 | $31.52 | $30.75 | $31.48 | 8,155,340 |
October 21 2011 | $30.46 | $30.82 | $30.18 | $30.80 | 10,031,080 |
October 20 2011 | $30.16 | $30.43 | $29.80 | $30.09 | 12,506,020 |
October 19 2011 | $31.41 | $31.42 | $29.90 | $29.91 | 12,911,450 |
October 18 2011 | $31.01 | $31.55 | $30.60 | $31.40 | 10,624,650 |
October 17 2011 | $31.49 | $31.61 | $30.84 | $30.96 | 9,064,330 |
October 14 2011 | $31.26 | $31.87 | $31.17 | $31.56 | 8,942,610 |
October 13 2011 | $30.22 | $31.34 | $30.17 | $31.04 | 12,992,530 |
October 12 2011 | $30.90 | $31.17 | $30.22 | $30.30 | 14,182,430 |
October 11 2011 | $29.85 | $30.78 | $29.75 | $30.44 | 10,953,910 |
October 10 2011 | $29.15 | $30.10 | $29.15 | $30.10 | 9,526,780 |
October 07 2011 | $29.34 | $29.50 | $28.58 | $28.78 | 12,339,710 |
October 06 2011 | $28.87 | $29.47 | $28.57 | $29.22 | 13,363,660 |
October 05 2011 | $28.46 | $28.99 | $27.93 | $28.95 | 16,058,770 |
October 04 2011 | $28.44 | $28.51 | $27.06 | $28.41 | 26,701,790 |
October 03 2011 | $29.04 | $29.92 | $28.64 | $28.71 | 14,376,660 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
