Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.77 22.21 21.70 22.07 16,804,958 +0.14(+0.62%)
Nov 29, 2010 21.87 21.98 21.42 21.93 9,381,202 +0.04(+0.17%)
Nov 26, 2010 22.06 22.06 21.70 21.90 7,896,061 -0.25(-1.11%)
Nov 24, 2010 22.02 22.14 22.14 22.14 9,683,681 +0.20(+0.91%)
Nov 23, 2010 22.49 22.57 21.93 21.94 12,248,178 -0.72(-3.19%)
Nov 22, 2010 22.58 22.73 22.44 22.66 6,757,293 -0.04(-0.19%)
Nov 19, 2010 22.74 22.81 22.51 22.71 10,019,131 +0.13(+0.57%)
Nov 18, 2010 22.11 22.68 22.04 22.58 11,352,414 +0.74(+3.38%)
Nov 17, 2010 21.76 22.26 21.69 21.84 11,679,090 +0.14(+0.65%)
Nov 16, 2010 22.41 22.41 21.67 21.70 16,124,662 -0.92(-4.06%)
Nov 15, 2010 22.61 23.04 22.32 22.62 8,653,554 -0.02(-0.10%)
Nov 12, 2010 23.28 23.37 22.59 22.64 11,870,082 -0.83(-3.53%)
Nov 11, 2010 23.47 23.73 23.41 23.47 5,166,916 -0.14(-0.59%)
Nov 10, 2010 23.47 23.65 23.36 23.61 6,202,187 +0.19(+0.82%)
Nov 09, 2010 23.57 23.63 23.34 23.42 6,705,474 -0.12(-0.49%)
Nov 08, 2010 23.74 23.83 23.39 23.54 8,639,679 -0.33(-1.38%)
Nov 05, 2010 23.88 23.92 23.62 23.86 10,952,398 +0.13(+0.55%)
Nov 04, 2010 23.51 23.74 23.40 23.73 12,618,381 +0.29(+1.22%)
Nov 03, 2010 22.97 23.46 22.95 23.45 16,882,648 +0.54(+2.38%)
Nov 02, 2010 23.05 23.12 22.64 22.90 19,857,332 +0.65(+2.92%)
Nov 01, 2010 22.59 22.62 22.18 22.25 9,357,177 -0.10(-0.45%)
Oct 29, 2010 22.34 22.67 22.28 22.35 8,661,587 +0.05(+0.23%)
Oct 28, 2010 22.80 22.80 22.11 22.30 14,073,838 -0.58(-2.54%)
Oct 27, 2010 22.59 22.93 22.59 22.88 9,701,433 +0.06(+0.25%)
Oct 25, 2010 22.73 23.14 22.65 22.83 10,666,812 +0.23(+1.03%)
Oct 22, 2010 22.72 22.83 22.45 22.59 6,639,061 -0.05(-0.23%)
Oct 21, 2010 22.39 22.93 22.39 22.64 12,295,346 +0.25(+1.11%)
Oct 20, 2010 22.08 22.50 21.87 22.40 9,898,193 +0.32(+1.46%)
Oct 19, 2010 21.75 22.40 21.65 22.07 17,114,130 +0.15(+0.68%)
Oct 18, 2010 21.87 22.05 21.81 21.92 8,730,825 +0.16(+0.75%)
Oct 15, 2010 21.76 21.94 21.51 21.76 11,808,941 +0.10(+0.45%)
Oct 14, 2010 21.49 21.82 21.35 21.66 20,914,932 +0.16(+0.77%)
Oct 13, 2010 20.76 21.55 20.75 21.50 20,189,572 +0.82(+3.94%)
Oct 12, 2010 20.64 20.73 20.48 20.68 7,498,247 -0.07(-0.33%)
Oct 11, 2010 20.70 20.88 20.59 20.75 4,897,117 +0.03(+0.12%)
Oct 08, 2010 20.73 20.77 20.42 20.73 9,257,750 +0.16(+0.78%)
Oct 07, 2010 20.92 20.95 20.55 20.57 16,957 -0.21(-1.03%)
Oct 06, 2010 21.02 21.02 20.63 20.78 8,656,189 -0.24(-1.15%)
Oct 05, 2010 21.03 21.21 20.87 21.02 8,328 +0.30(+1.46%)
Oct 04, 2010 20.99 21.14 20.38 20.72 15,689,638 -0.20(-0.95%)
Oct 01, 2010 20.92 21.03 20.72 20.92 10,286,549 +0.07(+0.35%)
Sep 30, 2010 20.83 21.06 20.73 20.84 7,275 +0.13(+0.62%)
Sep 29, 2010 20.69 20.85 20.62 20.72 13,745 -0.03(-0.17%)
Sep 28, 2010 20.72 20.79 20.50 20.75 5,846 +0.06(+0.28%)
Sep 27, 2010 20.56 20.89 20.55 20.69 9,812,466 +0.07(+0.36%)
Sep 24, 2010 20.59 20.75 20.43 20.62 12,839,079 +0.20(+0.98%)
Sep 23, 2010 20.23 20.77 20.19 20.42 11,488 +0.04(+0.18%)
Sep 22, 2010 20.12 20.46 19.92 20.38 14,059,138 +0.19(+0.94%)
Sep 21, 2010 20.32 20.42 19.98 20.19 13,164 -0.16(-0.79%)
Sep 20, 2010 19.91 20.35 19.68 20.35 18,518,854 +0.47(+2.36%)
Sep 17, 2010 19.88 19.95 19.54 19.88 19,385,268 +0.32(+1.66%)
Sep 15, 2010 19.00 19.82 19.00 19.56 49,125,360 +0.97(+5.22%)
Sep 14, 2010 17.99 18.73 17.98 18.59 117,945 +0.63(+3.48%)
Sep 13, 2010 18.30 18.30 17.77 17.96 42,080,124 -0.48(-2.58%)
Sep 10, 2010 17.93 18.45 17.91 18.44 16,046,849 +0.57(+3.21%)
Sep 09, 2010 18.33 18.34 17.79 17.86 17,162 -0.23(-1.24%)
Sep 08, 2010 18.57 18.77 18.08 18.09 6,630 -0.57(-3.05%)
Sep 07, 2010 19.04 19.16 18.61 18.66 3,675 -0.60(-3.12%)
Sep 03, 2010 19.22 19.31 19.12 19.26 7,509,788 +0.21(+1.10%)
Sep 02, 2010 18.86 19.05 18.71 19.05 15,228 +0.34(+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.