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 (%)
Oct 29, 2010	22.47	22.80	22.41	22.48	8,612,005	+0.05(+0.23%)
Oct 28, 2010	22.94	22.94	22.23	22.43	13,993,273	-0.58(-2.54%)
Oct 27, 2010	22.72	23.06	22.72	23.02	9,645,898	+0.06(+0.25%)
Oct 25, 2010	22.86	23.27	22.78	22.96	10,605,750	+0.24(+1.03%)
Oct 22, 2010	22.85	22.97	22.58	22.72	6,601,056	-0.05(-0.23%)
Oct 21, 2010	22.52	23.06	22.52	22.77	12,224,963	+0.25(+1.11%)
Oct 20, 2010	22.21	22.63	21.99	22.52	9,841,531	+0.32(+1.46%)
Oct 19, 2010	21.88	22.53	21.77	22.20	17,016,160	+0.15(+0.68%)
Oct 18, 2010	22.00	22.18	21.93	22.05	8,680,846	+0.16(+0.75%)
Oct 15, 2010	21.88	22.07	21.64	21.89	11,741,342	+0.10(+0.45%)
Oct 14, 2010	21.62	21.95	21.47	21.79	20,795,206	+0.17(+0.77%)
Oct 13, 2010	20.88	21.67	20.87	21.62	20,073,998	+0.82(+3.94%)
Oct 12, 2010	20.76	20.85	20.60	20.80	7,455,323	-0.07(-0.33%)
Oct 11, 2010	20.82	21.00	20.71	20.87	4,869,084	+0.03(+0.12%)
Oct 08, 2010	20.85	20.89	20.54	20.85	9,204,755	+0.16(+0.78%)
Oct 07, 2010	21.04	21.07	20.67	20.68	16,860	-0.23(-1.09%)
Oct 06, 2010	21.16	21.16	20.77	20.91	8,601,437	-0.24(-1.15%)
Oct 05, 2010	21.17	21.35	21.00	21.15	8,276	+0.31(+1.46%)
Oct 04, 2010	21.12	21.27	20.51	20.85	15,590,398	-0.20(-0.95%)

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.