Skip to main content

MasterCard (NY: MA )

370.60 -0.52 (-0.14%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 219.02 223.49 218.28 222.04 1,670,382 +1.38(+0.62%)
Nov 29, 2010 220.05 221.13 215.47 220.67 932,474 +0.38(+0.17%)
Nov 26, 2010 221.96 221.96 218.27 220.28 784,854 -2.47(-1.11%)
Nov 24, 2010 221.55 222.76 222.76 222.76 962,540 +2.00(+0.91%)
Nov 23, 2010 226.25 227.04 220.59 220.75 1,217,446 -7.27(-3.19%)
Nov 22, 2010 227.19 228.72 225.76 228.02 671,662 -0.44(-0.19%)
Nov 19, 2010 228.79 229.50 226.47 228.46 995,883 +1.30(+0.57%)
Nov 18, 2010 222.48 228.20 221.74 227.16 1,128,409 +7.42(+3.38%)
Nov 17, 2010 218.96 223.94 218.18 219.74 1,160,880 +1.41(+0.65%)
Nov 16, 2010 225.48 225.48 218.01 218.32 1,602,762 -9.25(-4.06%)
Nov 15, 2010 227.47 231.84 224.57 227.57 860,147 -0.22(-0.10%)
Nov 12, 2010 234.21 235.13 227.27 227.80 1,179,864 -8.34(-3.53%)
Nov 11, 2010 236.13 238.76 235.51 236.13 513,582 -1.41(-0.59%)
Nov 10, 2010 236.08 237.94 235.04 237.54 616,486 +1.92(+0.81%)
Nov 09, 2010 237.12 237.75 234.81 235.62 666,512 -1.16(-0.49%)
Nov 08, 2010 238.88 239.70 235.37 236.78 858,768 -3.31(-1.38%)
Nov 05, 2010 240.27 240.65 237.62 240.09 1,088,648 +1.31(+0.55%)
Nov 04, 2010 236.54 238.86 235.41 238.78 1,254,244 +2.87(+1.22%)
Nov 03, 2010 231.10 236.07 230.91 235.91 1,678,104 +5.48(+2.38%)
Nov 02, 2010 231.85 232.59 227.81 230.43 1,973,783 +6.55(+2.92%)
Nov 01, 2010 227.27 227.59 223.17 223.88 930,086 -1.00(-0.45%)
Oct 29, 2010 224.78 228.09 224.17 224.88 860,946 +0.51(+0.23%)
Oct 28, 2010 229.43 229.43 222.41 224.38 1,398,914 -5.85(-2.54%)
Oct 27, 2010 227.25 230.65 227.25 230.22 964,305 +0.57(+0.25%)
Oct 25, 2010 228.67 232.79 227.90 229.65 1,060,261 +2.35(+1.03%)
Oct 22, 2010 228.57 229.72 225.86 227.30 659,910 -0.51(-0.23%)
Oct 21, 2010 225.24 230.68 225.24 227.81 1,222,135 +2.50(+1.11%)
Oct 20, 2010 222.15 226.32 219.99 225.31 983,862 +3.25(+1.46%)
Oct 19, 2010 218.84 225.35 217.80 222.06 1,701,113 +1.50(+0.68%)
Oct 18, 2010 220.05 221.87 219.41 220.56 867,828 +1.64(+0.75%)
Oct 15, 2010 218.91 220.74 216.42 218.92 1,173,787 +0.97(+0.45%)
Oct 14, 2010 216.23 219.53 214.76 217.95 2,078,906 +1.66(+0.77%)
Oct 13, 2010 208.90 216.78 208.73 216.29 2,006,807 +8.21(+3.94%)
Oct 12, 2010 207.63 208.58 206.09 208.09 745,312 -0.68(-0.33%)
Oct 11, 2010 208.25 210.05 207.12 208.77 486,764 +0.25(+0.12%)
Oct 08, 2010 208.52 208.95 205.44 208.52 920,203 +1.62(+0.78%)
Oct 07, 2010 210.47 210.77 206.79 206.90 1,685 -2.15(-1.03%)
Oct 06, 2010 211.52 211.52 207.59 209.04 860,409 -2.43(-1.15%)
Oct 05, 2010 211.59 213.43 209.95 211.47 827 +3.05(+1.46%)
Oct 04, 2010 211.18 212.66 205.02 208.42 1,559,521 -2.00(-0.95%)
Oct 01, 2010 210.43 211.57 208.48 210.43 1,022,464 +0.73(+0.35%)
Sep 30, 2010 209.52 211.85 208.54 209.70 723 +1.28(+0.62%)
Sep 29, 2010 208.16 209.81 207.40 208.41 1,366 -0.35(-0.17%)
Sep 28, 2010 208.41 209.13 206.28 208.76 581 +0.59(+0.28%)
Sep 27, 2010 206.89 210.16 206.71 208.17 975,341 +0.75(+0.36%)
Sep 24, 2010 207.17 208.76 205.58 207.42 1,276,181 +2.00(+0.98%)
Sep 23, 2010 203.56 208.95 203.15 205.42 1,141 +0.38(+0.18%)
Sep 22, 2010 202.44 205.85 200.45 205.04 1,397,452 +1.91(+0.94%)
Sep 21, 2010 204.43 205.43 200.98 203.13 1,308 -1.61(-0.79%)
Sep 20, 2010 200.34 204.75 198.01 204.75 1,840,740 +4.72(+2.36%)
Sep 17, 2010 200.03 200.66 196.55 200.03 1,926,860 +3.27(+1.66%)
Sep 15, 2010 191.12 199.43 191.10 196.76 4,882,971 +9.76(+5.22%)
Sep 14, 2010 181.01 188.40 180.90 187.00 11,723 +6.29(+3.48%)
Sep 13, 2010 184.11 184.14 178.80 180.70 4,182,687 -4.78(-2.58%)
Sep 10, 2010 180.42 185.62 180.17 185.49 1,595,027 +5.77(+3.21%)
Sep 09, 2010 184.43 184.50 178.99 179.72 1,705 -2.27(-1.25%)
Sep 08, 2010 186.78 188.82 181.91 181.99 659 -5.73(-3.05%)
Sep 07, 2010 191.58 192.78 187.24 187.72 365 -6.05(-3.12%)
Sep 03, 2010 193.31 194.24 192.35 193.76 746,459 +2.11(+1.10%)
Sep 02, 2010 189.70 191.66 188.28 191.66 1,513 +3.42(+1.82%)
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.