The closing price for Mastercard (MA) between 2009 and 2011 was $34.45, on December 30, 2011. It was up 160.9% in that time. The latest price is $540.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2011 | $35.00 | $35.23 | $34.31 | $34.45 | 19,813,740 |
Week of December 19 2011 | $33.51 | $34.94 | $33.08 | $34.94 | 46,058,120 |
Week of December 12 2011 | $34.55 | $34.68 | $33.10 | $33.46 | 39,500,920 |
Week of December 05 2011 | $35.39 | $35.42 | $33.85 | $34.87 | 44,772,780 |
Week of November 28 2011 | $32.89 | $35.57 | $32.78 | $34.96 | 52,325,790 |
Week of November 21 2011 | $32.80 | $33.11 | $31.88 | $31.99 | 35,073,610 |
Week of November 14 2011 | $33.84 | $34.51 | $32.89 | $33.30 | 47,600,330 |
Week of November 07 2011 | $33.44 | $34.22 | $32.83 | $34.20 | 47,647,270 |
Week of October 31 2011 | $32.44 | $34.09 | $30.80 | $33.27 | 79,651,810 |
Week of October 24 2011 | $30.75 | $32.80 | $29.99 | $32.76 | 54,102,790 |
Week of October 17 2011 | $31.49 | $31.61 | $29.80 | $30.80 | 55,137,530 |
Week of October 10 2011 | $29.15 | $31.87 | $29.15 | $31.56 | 56,598,260 |
Week of October 03 2011 | $29.04 | $29.92 | $27.06 | $28.78 | 82,840,590 |
Week of September 26 2011 | $31.38 | $31.76 | $28.86 | $29.29 | 65,852,020 |
Week of September 19 2011 | $31.54 | $33.42 | $29.85 | $31.12 | 88,708,440 |
Week of September 12 2011 | $29.55 | $32.51 | $29.06 | $32.04 | 118,293,809 |
Week of September 05 2011 | $28.91 | $31.87 | $28.77 | $29.74 | 62,410,480 |
Week of August 29 2011 | $30.43 | $31.01 | $29.56 | $29.61 | 55,943,040 |
Week of August 22 2011 | $28.44 | $30.46 | $27.83 | $30.04 | 51,531,250 |
Week of August 15 2011 | $30.57 | $31.26 | $27.70 | $27.72 | 81,207,850 |
Week of August 08 2011 | $29.08 | $30.73 | $26.94 | $30.30 | 123,810,530 |
Week of August 01 2011 | $28.47 | $31.44 | $27.56 | $30.16 | 118,927,869 |
Week of July 25 2011 | $28.65 | $29.43 | $27.67 | $28.00 | 43,447,820 |
Week of July 18 2011 | $28.32 | $29.16 | $28.07 | $29.01 | 43,539,030 |
Week of July 11 2011 | $28.92 | $28.94 | $28.05 | $28.40 | 56,541,120 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
