Skip to main content

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 (%)
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.