MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.96 21.19 20.86 20.98 7,229 +0.13(+0.62%)
Sep 29, 2010 20.82 20.99 20.75 20.85 13,658 -0.03(-0.17%)
Sep 28, 2010 20.85 20.92 20.63 20.88 5,809 +0.06(+0.28%)
Sep 27, 2010 20.70 21.02 20.68 20.82 9,750,400 +0.07(+0.36%)
Sep 24, 2010 20.72 20.88 20.56 20.75 12,757,869 +0.20(+0.98%)
Sep 23, 2010 20.36 20.90 20.32 20.55 11,415 +0.04(+0.18%)
Sep 22, 2010 20.25 20.59 20.05 20.51 13,970,211 +0.19(+0.94%)
Sep 21, 2010 20.45 20.55 20.10 20.32 13,081 -0.16(-0.79%)
Sep 20, 2010 20.04 20.48 19.81 20.48 18,401,718 +0.47(+2.36%)
Sep 17, 2010 20.01 20.07 19.66 20.01 19,262,654 +0.33(+1.66%)
Sep 15, 2010 19.12 19.95 19.12 19.68 48,814,632 +0.98(+5.22%)
Sep 14, 2010 18.11 18.85 18.10 18.71 117,199 +0.63(+3.48%)
Sep 13, 2010 18.42 18.42 17.89 18.08 41,813,960 -0.48(-2.58%)
Sep 10, 2010 18.05 18.57 18.02 18.55 15,945,350 +0.58(+3.21%)
Sep 09, 2010 18.45 18.46 17.90 17.98 17,054 -0.23(-1.24%)
Sep 08, 2010 18.68 18.89 18.20 18.20 6,588 -0.57(-3.05%)
Sep 07, 2010 19.16 19.28 18.73 18.78 3,652 -0.60(-3.12%)
Sep 03, 2010 19.34 19.43 19.24 19.38 7,462,287 +0.21(+1.10%)
Sep 02, 2010 18.98 19.17 18.83 19.17 15,131 +0.34(+1.82%)
Sep 01, 2010 18.82 19.01 18.68 18.83 14,105,052 +0.31(+1.67%)
Aug 31, 2010 18.53 18.96 18.45 18.52 52,294 -0.48(-2.50%)
Aug 30, 2010 19.45 19.45 19.00 19.00 5,737,769 -0.35(-1.82%)
Aug 27, 2010 19.35 19.35 18.87 19.35 5,816,706 +0.32(+1.70%)
Aug 26, 2010 19.38 19.49 19.00 19.03 5,884 -0.28(-1.43%)
Aug 25, 2010 18.86 19.45 18.83 19.30 11,639 +0.34(+1.78%)
Aug 24, 2010 19.07 19.22 18.93 18.96 44,712 -0.25(-1.31%)
Aug 23, 2010 19.51 19.53 19.17 19.21 6,719,438 -0.11(-0.57%)
Aug 20, 2010 19.50 19.70 19.18 19.33 8,435,168 -0.24(-1.21%)
Aug 19, 2010 19.92 20.04 19.53 19.56 6,919 -0.37(-1.87%)
Aug 18, 2010 20.13 20.15 19.87 19.93 3,577 -0.11(-0.55%)
Aug 17, 2010 19.78 20.13 19.72 20.04 6,674 +0.34(+1.71%)
Aug 16, 2010 19.59 19.88 19.48 19.71 6,412,989 -0.02(-0.10%)
Aug 13, 2010 19.73 19.95 19.70 19.73 8,809,535 -0.11(-0.56%)
Aug 12, 2010 19.50 19.98 19.38 19.84 12,239,435 +0.20(+1.03%)
Aug 11, 2010 19.90 20.10 19.63 19.63 17,737,390 -0.63(-3.09%)
Aug 10, 2010 20.02 20.36 19.82 20.26 2,925 +0.14(+0.68%)
Aug 09, 2010 19.63 20.14 19.49 20.12 20,964,094 +0.70(+3.60%)
Aug 06, 2010 19.42 19.48 18.73 19.42 19,709,668 +0.54(+2.87%)
Aug 05, 2010 19.10 19.23 18.83 18.88 19,960,694 -0.34(-1.79%)
Aug 04, 2010 18.97 19.23 18.73 19.23 14,597 +0.41(+2.19%)
Aug 03, 2010 18.59 19.16 18.54 18.81 19,638 -0.15(-0.80%)
Aug 02, 2010 19.43 19.49 18.84 18.96 31,161,188 -0.70(-3.58%)
Jul 30, 2010 19.67 19.70 19.24 19.67 8,396,105 +0.16(+0.80%)
Jul 29, 2010 19.68 19.83 19.15 19.51 4,559 -0.16(-0.82%)
Jul 28, 2010 19.92 20.12 19.67 19.67 5,072 -0.39(-1.93%)
Jul 27, 2010 20.09 20.19 19.89 20.06 12,921 +0.13(+0.66%)
Jul 26, 2010 20.01 20.33 19.80 19.93 10,487,451 -0.01(-0.05%)
Jul 23, 2010 19.50 19.97 19.45 19.94 10,486,714 +0.43(+2.18%)
Jul 22, 2010 19.19 19.60 19.06 19.52 27,241 +0.65(+3.42%)
Jul 21, 2010 19.38 19.47 18.85 18.87 12,446,817 -0.36(-1.85%)
Jul 20, 2010 19.23 19.23 18.07 19.23 18,583,556 +0.89(+4.84%)
Jul 19, 2010 18.51 18.68 18.17 18.34 24,759,466 -0.13(-0.70%)
Jul 16, 2010 18.47 19.37 18.47 18.47 30,837,184 -1.37(-6.89%)
Jul 15, 2010 20.05 20.05 19.54 19.83 8,720,452 -0.13(-0.64%)
Jul 14, 2010 20.13 20.23 19.87 19.96 9,973 -0.14(-0.68%)
Jul 13, 2010 20.26 20.31 19.74 20.10 6,076 +0.09(+0.45%)
Jul 12, 2010 19.95 20.21 19.79 20.01 7,646,347 -0.17(-0.86%)
Jul 09, 2010 20.18 20.18 19.53 20.18 12,673,389 +0.55(+2.79%)
Jul 08, 2010 19.49 19.67 19.35 19.63 10,326 +0.20(+1.01%)
Jul 07, 2010 18.78 19.44 18.78 19.44 13,534,591 +0.71(+3.77%)
Jul 06, 2010 19.10 19.29 18.55 18.73 25,885 -0.26(-1.35%)
Jul 02, 2010 18.99 19.19 18.79 18.99 9,016,223 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.