Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.52	23.89	23.32	23.40	16,069,039	+0.04(+0.18%)
Jan 28, 2010	24.00	24.15	23.02	23.36	17,214,940	-0.64(-2.68%)
Jan 27, 2010	23.38	24.01	23.25	24.00	10,750,323	+0.72(+3.11%)
Jan 26, 2010	23.60	23.70	23.23	23.28	11,952,306	-0.36(-1.52%)
Jan 25, 2010	23.73	23.80	23.27	23.64	11,545,390	+0.06(+0.25%)
Jan 22, 2010	24.10	24.44	23.51	23.58	14,151,598	-0.63(-2.59%)
Jan 21, 2010	24.68	25.00	23.98	24.20	15,091,863	-0.46(-1.85%)
Jan 20, 2010	24.63	24.92	24.55	24.66	10,905,570	-0.13(-0.51%)
Jan 19, 2010	24.58	25.27	24.50	24.79	15,627,497	+0.20(+0.80%)
Jan 15, 2010	24.51	24.59	24.59	24.59	207,399,152	+0.20(+0.83%)
Jan 14, 2010	23.99	24.52	23.83	24.39	13,278,159	+0.41(+1.69%)
Jan 13, 2010	23.58	23.99	23.38	23.98	9,168,251	+0.61(+2.60%)
Jan 12, 2010	23.37	23.68	23.27	23.38	9,178,974	-0.01(-0.06%)
Jan 11, 2010	23.84	23.91	23.21	23.39	11,930,401	-0.39(-1.65%)
Jan 08, 2010	23.63	23.87	23.57	23.78	9,221,471	+0.01(+0.04%)
Jan 07, 2010	23.73	23.79	23.50	23.77	12,038,827	-0.16(-0.65%)
Jan 06, 2010	23.99	23.99	23.64	23.93	11,518,572	-0.05(-0.20%)
Jan 05, 2010	24.14	24.15	23.69	23.98	13,783,905	-0.07(-0.30%)

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.