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 (%)
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.