The closing price for Mastercard (MA) in October 2011 was $32.22, on October 31, 2011. It was up 10.5% for the month. The latest price is $557.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2011 | $32.58 | $33.03 | $32.11 | $32.22 | 9,253,810 |
October 28 2011 | $32.16 | $32.94 | $32.12 | $32.90 | 9,728,190 |
October 27 2011 | $31.18 | $32.44 | $30.73 | $32.40 | 16,933,030 |
October 26 2011 | $30.86 | $30.90 | $30.12 | $30.53 | 10,963,220 |
October 25 2011 | $31.37 | $31.53 | $30.34 | $30.39 | 8,323,010 |
October 24 2011 | $30.88 | $31.65 | $30.88 | $31.61 | 8,155,340 |
October 21 2011 | $30.59 | $30.95 | $30.30 | $30.94 | 10,031,080 |
October 20 2011 | $30.29 | $30.56 | $29.92 | $30.22 | 12,506,020 |
October 19 2011 | $31.55 | $31.56 | $30.03 | $30.04 | 12,911,450 |
October 18 2011 | $31.14 | $31.68 | $30.73 | $31.54 | 10,624,650 |
October 17 2011 | $31.63 | $31.75 | $30.97 | $31.09 | 9,064,330 |
October 14 2011 | $31.39 | $32.00 | $31.30 | $31.69 | 8,942,610 |
October 13 2011 | $30.35 | $31.47 | $30.30 | $31.18 | 12,992,530 |
October 12 2011 | $31.03 | $31.30 | $30.35 | $30.43 | 14,182,430 |
October 11 2011 | $29.98 | $30.91 | $29.88 | $30.57 | 10,953,910 |
October 10 2011 | $29.28 | $30.23 | $29.28 | $30.23 | 9,526,780 |
October 07 2011 | $29.46 | $29.62 | $28.70 | $28.90 | 12,339,710 |
October 06 2011 | $29.00 | $29.59 | $28.69 | $29.34 | 13,363,660 |
October 05 2011 | $28.58 | $29.11 | $28.05 | $29.07 | 16,058,770 |
October 04 2011 | $28.56 | $28.63 | $27.17 | $28.53 | 26,701,790 |
October 03 2011 | $29.17 | $30.05 | $28.76 | $28.83 | 14,376,660 |
Daily pricing data for Mastercard dates back to 5/25/2006, and may be incomplete.
