MasterCard (NY: MA )

344.59 -6.70 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 225.14 228.47 224.53 225.25 859,551 +0.51(+0.23%)
Oct 28, 2010 229.80 229.80 222.77 224.74 1,396,647 -5.85(-2.54%)
Oct 27, 2010 227.62 231.03 227.62 230.60 962,742 +0.57(+0.25%)
Oct 25, 2010 229.04 233.17 228.27 230.02 1,058,543 +2.35(+1.03%)
Oct 22, 2010 228.94 230.10 226.22 227.67 658,841 -0.52(-0.23%)
Oct 21, 2010 225.60 231.06 225.60 228.18 1,220,154 +2.50(+1.11%)
Oct 20, 2010 222.51 226.69 220.35 225.68 982,268 +3.26(+1.46%)
Oct 19, 2010 219.19 225.72 218.15 222.42 1,698,357 +1.50(+0.68%)
Oct 18, 2010 220.41 222.23 219.77 220.92 866,422 +1.64(+0.75%)
Oct 15, 2010 219.26 221.10 216.77 219.28 1,171,885 +0.98(+0.45%)
Oct 14, 2010 216.58 219.89 215.11 218.30 2,075,537 +1.66(+0.77%)
Oct 13, 2010 209.24 217.13 209.07 216.64 2,003,555 +8.22(+3.94%)
Oct 12, 2010 207.96 208.92 206.43 208.42 744,104 -0.69(-0.33%)
Oct 11, 2010 208.59 210.39 207.46 209.11 485,975 +0.25(+0.12%)
Oct 08, 2010 208.85 209.29 205.77 208.85 918,712 +1.62(+0.78%)
Oct 07, 2010 210.81 211.12 207.13 207.23 1,682 -2.15(-1.03%)
Oct 06, 2010 211.87 211.87 207.92 209.38 859,015 -2.44(-1.15%)
Oct 05, 2010 211.93 213.78 210.29 211.82 826 +3.06(+1.46%)
Oct 04, 2010 211.52 213.00 205.35 208.76 1,556,994 -2.01(-0.95%)
Oct 01, 2010 210.77 211.91 208.82 210.77 1,020,807 +0.73(+0.35%)
Sep 30, 2010 209.86 212.19 208.87 210.04 722 +1.28(+0.62%)
Sep 29, 2010 208.50 210.15 207.74 208.75 1,364 -0.35(-0.17%)
Sep 28, 2010 208.74 209.47 206.62 209.10 580 +0.59(+0.28%)
Sep 27, 2010 207.22 210.51 207.05 208.51 973,760 +0.75(+0.36%)
Sep 24, 2010 207.50 209.10 205.91 207.76 1,274,113 +2.01(+0.98%)
Sep 23, 2010 203.90 209.29 203.48 205.75 1,140 +0.38(+0.18%)
Sep 22, 2010 202.77 206.18 200.77 205.38 1,395,188 +1.91(+0.94%)
Sep 21, 2010 204.76 205.76 201.31 203.46 1,306 -1.61(-0.79%)
Sep 20, 2010 200.66 205.08 198.34 205.08 1,837,757 +4.73(+2.36%)
Sep 17, 2010 200.35 200.99 196.87 200.35 1,923,738 +3.27(+1.66%)
Sep 15, 2010 191.43 199.75 191.41 197.08 4,875,059 +9.78(+5.22%)
Sep 14, 2010 181.31 188.71 181.19 187.30 11,704 +6.30(+3.48%)
Sep 13, 2010 184.41 184.44 179.09 181.00 4,175,910 -4.79(-2.58%)
Sep 10, 2010 180.72 185.92 180.46 185.79 1,592,443 +5.78(+3.21%)
Sep 09, 2010 184.73 184.79 179.28 180.01 1,703 -2.27(-1.24%)
Sep 08, 2010 187.08 189.13 182.21 182.28 658 -5.74(-3.05%)
Sep 07, 2010 191.89 193.09 187.54 188.02 364 -6.06(-3.12%)
Sep 03, 2010 193.63 194.56 192.66 194.08 745,249 +2.11(+1.10%)
Sep 02, 2010 190.01 191.97 188.58 191.97 1,511 +3.42(+1.81%)
Sep 01, 2010 188.46 190.31 187.06 188.55 1,408,654 +3.09(+1.67%)
Aug 31, 2010 185.50 189.80 184.78 185.45 5,222 -4.76(-2.50%)
Aug 30, 2010 194.71 194.71 190.22 190.22 573,024 -3.53(-1.82%)
Aug 27, 2010 193.74 193.74 188.94 193.74 580,907 +3.23(+1.70%)
Aug 26, 2010 194.10 195.20 190.22 190.51 587 -2.76(-1.43%)
Aug 25, 2010 188.87 194.72 188.53 193.26 1,162 +3.38(+1.78%)
Aug 24, 2010 190.97 192.47 189.59 189.89 4,465 -2.51(-1.31%)
Aug 23, 2010 195.34 195.54 191.92 192.40 671,062 -1.11(-0.57%)
Aug 20, 2010 195.29 197.28 192.04 193.51 842,410 -2.36(-1.21%)
Aug 19, 2010 199.48 200.62 195.60 195.87 691 -3.72(-1.86%)
Aug 18, 2010 201.60 201.73 198.96 199.59 357 -1.10(-0.55%)
Aug 17, 2010 198.08 201.59 197.49 200.69 666 +3.37(+1.71%)
Aug 16, 2010 196.15 199.10 195.05 197.32 640,457 -0.19(-0.10%)
Aug 13, 2010 197.51 199.72 197.28 197.51 879,797 -1.12(-0.56%)
Aug 12, 2010 195.22 200.03 194.10 198.63 1,222,337 +2.03(+1.04%)
Aug 11, 2010 199.27 201.28 196.59 196.59 1,771,412 -6.27(-3.09%)
Aug 10, 2010 200.43 203.86 198.50 202.86 292 +1.37(+0.68%)
Aug 09, 2010 196.53 201.66 195.18 201.50 2,093,659 +7.00(+3.60%)
Aug 06, 2010 194.49 195.03 187.53 194.49 1,968,381 +5.43(+2.87%)
Aug 05, 2010 191.23 192.59 188.54 189.06 1,993,450 -3.44(-1.79%)
Aug 04, 2010 189.96 192.59 187.54 192.50 1,457 +4.12(+2.19%)
Aug 03, 2010 186.19 191.85 185.66 188.39 1,961 -1.51(-0.80%)
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.