Skip to main content

MasterCard (NY: MA )

479.89 +1.94 (+0.41%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.96 21.03 20.25 20.34 27,508,390 -0.83(-3.91%)
Oct 29, 2009 20.76 21.25 20.68 21.17 18,880,020 +0.69(+3.36%)
Oct 28, 2009 20.61 21.26 20.39 20.48 32,380,444 -0.00(-0.02%)
Oct 27, 2009 20.53 20.73 20.36 20.48 21,160,836 -0.02(-0.09%)
Oct 26, 2009 21.42 21.49 20.50 20.50 19,733,142 -0.86(-4.01%)
Oct 23, 2009 21.45 21.53 21.31 21.36 16,851,088 +0.06(+0.30%)
Oct 22, 2009 21.04 21.31 20.76 21.29 11,879,779 +0.34(+1.60%)
Oct 21, 2009 20.74 21.56 20.74 20.96 15,734,325 +0.06(+0.30%)
Oct 20, 2009 20.80 20.92 20.72 20.90 9,101,908 -0.06(-0.27%)
Oct 19, 2009 20.80 21.00 20.61 20.95 10,040,180 +0.16(+0.77%)
Oct 16, 2009 20.79 20.98 20.60 20.79 14,004,607 -0.14(-0.66%)
Oct 15, 2009 20.20 21.10 20.15 20.93 26,237,750 +0.55(+2.68%)
Oct 14, 2009 20.52 20.61 20.11 20.38 20,031,604 +0.20(+0.98%)
Oct 13, 2009 20.04 20.27 19.89 20.19 12,520,558 +0.13(+0.63%)
Oct 12, 2009 20.31 20.43 19.90 20.06 14,854,984 +0.15(+0.74%)
Oct 09, 2009 19.60 19.95 19.53 19.91 14,914,054 +0.32(+1.64%)
Oct 08, 2009 19.59 20.01 19.50 19.59 25,221,588 +0.01(+0.03%)
Oct 07, 2009 18.68 19.64 18.65 19.59 35,070,160 +0.94(+5.06%)
Oct 06, 2009 18.85 18.93 18.57 18.64 20,228,142 +0.02(+0.11%)
Oct 05, 2009 18.62 18.73 18.38 18.62 21,562,546 +0.08(+0.42%)
Oct 02, 2009 18.31 18.57 18.29 18.55 20,268,498 +0.03(+0.14%)
Oct 01, 2009 18.77 18.94 18.50 18.52 19,457,066 -0.25(-1.36%)
Sep 30, 2009 19.37 19.37 18.68 18.77 26,438,606 -0.43(-2.22%)
Sep 29, 2009 19.45 19.77 19.12 19.20 24,049,254 -0.20(-1.02%)
Sep 28, 2009 19.07 19.46 18.97 19.40 20,946,564 +0.39(+2.03%)
Sep 25, 2009 19.91 19.91 18.95 19.01 44,895,316 -0.95(-4.76%)
Sep 24, 2009 20.39 20.41 19.89 19.96 16,761,373 -0.41(-2.03%)
Sep 23, 2009 20.97 20.97 20.35 20.38 15,178,318 -0.48(-2.31%)
Sep 22, 2009 20.88 20.90 20.61 20.86 12,709,418 +0.18(+0.88%)
Sep 21, 2009 20.70 20.97 20.59 20.68 14,186,339 -0.09(-0.42%)
Sep 18, 2009 20.60 20.76 20.20 20.76 57,968,328 +0.31(+1.53%)
Sep 17, 2009 20.42 20.57 20.27 20.45 14,228,924 +0.24(+1.19%)
Sep 16, 2009 19.96 20.56 19.88 20.21 21,522,846 +0.33(+1.67%)
Sep 15, 2009 19.41 20.03 19.35 19.88 24,369,176 +0.56(+2.90%)
Sep 14, 2009 19.27 19.36 19.16 19.32 14,996,381 -0.08(-0.39%)
Sep 11, 2009 19.77 19.77 19.36 19.39 12,778,771 -0.26(-1.32%)
Sep 10, 2009 19.50 19.70 19.43 19.65 9,747,317 +0.12(+0.61%)
Sep 09, 2009 19.44 19.66 19.25 19.53 20,237,618 +0.27(+1.38%)
Sep 08, 2009 19.33 19.44 19.13 19.27 10,703,828 +0.13(+0.68%)
Sep 04, 2009 18.89 19.22 18.86 19.14 9,141,812 +0.25(+1.30%)
Sep 03, 2009 18.80 19.02 18.68 18.89 16,273,901 +0.27(+1.47%)
Sep 02, 2009 18.57 18.81 18.49 18.62 9,606,372 -0.02(-0.11%)
Sep 01, 2009 18.73 19.24 18.64 18.64 17,903,578 -0.18(-0.97%)
Aug 31, 2009 18.77 18.87 18.54 18.82 15,173,666 -0.09(-0.46%)
Aug 28, 2009 19.30 19.33 18.88 18.91 11,149,329 -0.28(-1.47%)
Aug 27, 2009 19.18 19.21 18.85 19.19 9,662,556 -0.01(-0.04%)
Aug 26, 2009 19.33 19.33 18.96 19.20 13,906,936 -0.21(-1.07%)
Aug 25, 2009 19.21 19.61 19.16 19.40 15,995,122 +0.44(+2.30%)
Aug 24, 2009 19.32 19.48 18.87 18.97 12,659,845 -0.28(-1.46%)
Aug 21, 2009 19.04 19.32 18.78 19.25 16,630,054 +0.39(+2.08%)
Aug 20, 2009 18.24 18.87 18.23 18.86 11,541,973 +0.53(+2.90%)
Aug 19, 2009 18.29 18.41 18.14 18.32 10,147,218 -0.08(-0.44%)
Aug 18, 2009 18.28 18.50 18.28 18.40 7,246,190 +0.02(+0.10%)
Aug 17, 2009 18.20 18.57 18.20 18.39 13,893,982 -0.43(-2.29%)
Aug 14, 2009 18.93 19.15 18.72 18.82 12,460,271 -0.13(-0.67%)
Aug 13, 2009 19.00 19.22 18.90 18.94 16,003,370 -0.03(-0.17%)
Aug 12, 2009 18.69 19.08 18.60 18.98 12,912,900 +0.15(+0.80%)
Aug 11, 2009 18.76 18.99 18.71 18.82 14,155,253 +0.03(+0.17%)
Aug 10, 2009 19.02 19.03 18.67 18.79 8,449,738 -0.19(-0.98%)
Aug 07, 2009 18.93 19.13 18.86 18.98 12,639,171 +0.27(+1.42%)
Aug 06, 2009 18.83 18.98 18.63 18.71 17,454,330 -0.14(-0.74%)
Aug 05, 2009 18.86 18.95 18.57 18.85 13,446,489 -0.01(-0.06%)
Aug 04, 2009 18.44 18.86 18.34 18.86 17,123,836 +0.23(+1.26%)
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.