MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.08 24.10 23.03 23.23 17,829,430 -0.69(-2.87%)
Apr 29, 2010 23.76 24.20 23.58 23.91 15,046,028 +0.22(+0.94%)
Apr 28, 2010 24.02 24.09 23.46 23.69 19,217,768 -0.17(-0.73%)
Apr 27, 2010 24.89 24.89 23.86 23.86 1,067 -1.02(-4.11%)
Apr 26, 2010 25.11 25.21 24.88 24.89 7,576,876 -0.13(-0.54%)
Apr 23, 2010 24.68 25.06 24.53 25.02 11,096,167 +0.53(+2.15%)
Apr 22, 2010 24.23 24.58 23.60 24.50 9,224,461 +0.09(+0.39%)
Apr 21, 2010 24.66 24.66 24.23 24.40 5,376,185 -0.07(-0.31%)
Apr 20, 2010 24.25 24.62 24.08 24.48 8,084 +0.38(+1.59%)
Apr 19, 2010 24.24 24.49 23.85 24.09 10,207,988 -0.21(-0.85%)
Apr 16, 2010 24.44 24.69 24.18 24.30 12,276,840 -0.29(-1.19%)
Apr 15, 2010 24.78 24.78 24.56 24.59 6,708,934 -0.05(-0.19%)
Apr 14, 2010 24.26 24.74 24.16 24.64 12,452,583 +0.43(+1.79%)
Apr 13, 2010 24.22 24.40 24.08 24.20 7,615,034 -0.10(-0.41%)
Apr 12, 2010 24.19 24.44 24.18 24.31 6,980,474 +0.06(+0.27%)
Apr 09, 2010 24.23 24.34 24.05 24.24 5,302,858 +0.19(+0.78%)
Apr 08, 2010 23.79 24.09 23.79 24.05 6,836,128 +0.11(+0.48%)
Apr 07, 2010 24.24 24.30 23.87 23.94 8,362,756 -0.29(-1.19%)
Apr 06, 2010 23.86 24.44 23.86 24.23 14,942,874 +0.47(+2.00%)
Apr 05, 2010 23.83 23.99 23.68 23.75 7,963,437 -0.02(-0.10%)
Apr 01, 2010 23.93 23.78 23.78 23.78 119,490,272 -0.01(-0.02%)
Mar 31, 2010 23.61 23.81 23.54 23.78 9,967,270 +0.15(+0.63%)
Mar 30, 2010 23.34 23.77 23.33 23.63 12,864,482 +0.41(+1.77%)
Mar 29, 2010 23.12 23.34 23.09 23.22 7,777,302 +0.17(+0.72%)
Mar 26, 2010 23.15 23.29 22.95 23.06 11,573,041 +0.01(+0.06%)
Mar 25, 2010 23.07 23.43 23.04 23.04 14,038,719 +0.13(+0.58%)
Mar 24, 2010 22.96 23.12 22.84 22.91 8,222,849 -0.09(-0.37%)
Mar 23, 2010 23.13 23.47 22.88 22.99 11,765,146 -0.14(-0.60%)
Mar 22, 2010 22.73 23.24 22.68 23.13 8,638,822 +0.25(+1.11%)
Mar 19, 2010 23.18 23.23 22.71 22.88 10,466,656 -0.18(-0.79%)
Mar 18, 2010 23.30 23.30 22.90 23.06 8,109,243 -0.22(-0.95%)
Mar 17, 2010 23.38 23.50 23.11 23.28 11,901,041 -0.06(-0.28%)
Mar 16, 2010 23.43 23.53 23.12 23.35 10,329,020 -0.07(-0.30%)
Mar 15, 2010 23.22 23.42 23.05 23.42 12,033,924 +0.01(+0.04%)
Mar 12, 2010 23.51 23.57 23.27 23.41 9,330,185 -0.02(-0.09%)
Mar 11, 2010 23.23 23.45 23.05 23.43 12,290,549 +0.06(+0.24%)
Mar 10, 2010 23.14 23.45 23.04 23.37 20,891,530 +0.29(+1.27%)
Mar 09, 2010 22.94 23.58 22.91 23.08 23,341,038 +0.08(+0.35%)
Mar 08, 2010 22.39 23.13 22.32 23.00 31,571,662 +0.57(+2.53%)
Mar 05, 2010 21.88 22.45 21.79 22.43 35,148,800 +0.61(+2.81%)
Mar 04, 2010 21.74 21.86 21.52 21.82 10,852,041 +0.08(+0.37%)
Mar 03, 2010 21.71 21.96 21.63 21.74 14,545,570 +0.03(+0.15%)
Mar 02, 2010 21.75 21.87 21.45 21.70 14,147,059 -0.09(-0.40%)
Mar 01, 2010 21.16 21.80 21.10 21.79 25,914,554 +0.78(+3.73%)
Feb 26, 2010 20.88 21.08 20.70 21.01 11,694,443 +0.27(+1.30%)
Feb 25, 2010 20.56 20.89 20.26 20.74 21,248,528 -0.01(-0.07%)
Feb 24, 2010 20.79 20.89 20.51 20.75 16,222,770 -0.04(-0.17%)
Feb 23, 2010 20.90 20.94 20.54 20.79 17,639,800 -0.21(-0.99%)
Feb 22, 2010 20.86 21.25 20.86 21.00 11,594,070 +0.15(+0.72%)
Feb 19, 2010 20.78 20.96 20.56 20.85 18,818,394 +0.06(+0.28%)
Feb 18, 2010 21.00 21.00 20.75 20.79 18,455,502 -0.26(-1.25%)
Feb 17, 2010 21.12 21.17 20.92 21.05 13,349,482 -0.04(-0.21%)
Feb 16, 2010 21.22 21.36 21.02 21.10 18,762,398 -0.02(-0.08%)
Feb 12, 2010 21.32 21.11 21.11 21.11 158,473,072 -0.33(-1.54%)
Feb 11, 2010 21.24 21.47 21.05 21.44 13,052,187 +0.20(+0.93%)
Feb 10, 2010 20.76 21.33 20.76 21.24 19,572,342 +0.32(+1.54%)
Feb 09, 2010 21.40 21.41 20.88 20.92 17,607,662 +0.09(+0.41%)
Feb 08, 2010 20.69 21.39 20.61 20.84 30,079,956 +0.17(+0.81%)
Feb 05, 2010 21.10 21.10 20.33 20.67 62,091,656 -0.13(-0.62%)
Feb 04, 2010 21.94 22.05 20.68 20.80 115,752,048 -2.38(-10.29%)
Feb 03, 2010 23.64 23.78 23.13 23.18 19,171,888 -0.47(-1.97%)
Feb 02, 2010 23.99 24.00 23.58 23.65 14,315,603 -0.28(-1.16%)
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.