ma price 2010-2012

The closing price for Mastercard (MA) between 2010 and 2012 was $45.50, on December 31, 2012. It was up 91.8% in that time. The latest price is $540.40.

DATEOPENHIGHLOWCLOSEVOLUME
Week of December 31 2012
$44.77
$45.56
$44.72
$45.50
6,561,860
Week of December 24 2012
$45.65
$45.96
$44.56
$44.74
19,378,580
Week of December 17 2012
$44.77
$46.18
$44.56
$45.71
37,167,270
Week of December 10 2012
$44.49
$45.16
$44.04
$44.67
34,886,680
Week of December 03 2012
$45.47
$45.80
$43.89
$44.09
33,940,020
Week of November 26 2012
$44.47
$45.45
$43.97
$45.26
35,348,350
Week of November 19 2012
$43.47
$44.69
$43.38
$44.57
18,933,030
Week of November 12 2012
$43.13
$44.17
$42.01
$43.03
34,171,600
Week of November 05 2012
$43.28
$43.80
$42.46
$43.04
30,557,380
Week of October 29 2012
$41.91
$44.18
$41.79
$43.48
30,807,670
Week of October 22 2012
$43.81
$43.81
$41.43
$41.95
37,923,410
Week of October 15 2012
$43.75
$45.02
$43.34
$43.54
39,660,240
Week of October 08 2012
$43.92
$44.09
$42.65
$43.84
39,580,710
Week of October 01 2012
$41.95
$44.73
$41.88
$44.02
37,622,600
Week of September 24 2012
$42.35
$42.37
$41.26
$41.79
27,997,410
Week of September 17 2012
$42.05
$42.74
$41.40
$42.53
39,133,580
Week of September 10 2012
$40.41
$42.27
$40.39
$42.04
35,853,830
Week of September 03 2012
$38.65
$40.43
$38.65
$40.37
26,367,070
Week of August 27 2012
$39.10
$39.47
$38.78
$39.14
21,141,410
Week of August 20 2012
$39.53
$39.78
$38.57
$39.10
26,418,660
Week of August 13 2012
$39.30
$40.09
$39.07
$39.50
23,332,740
Week of August 06 2012
$39.26
$39.60
$38.24
$39.43
41,581,330
Week of July 30 2012
$40.37
$41.35
$38.70
$39.26
64,867,990
Week of July 23 2012
$38.53
$40.42
$37.46
$40.42
41,387,290
Week of July 16 2012
$40.70
$41.47
$39.01
$39.17
46,602,960
Unlock 2x data
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.

Related Searches