Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.43	13.80	13.23	13.48	12,228,674	-0.02(-0.18%)
Nov 26, 2008	12.65	13.66	12.59	13.50	32,445,500	+0.60(+4.67%)
Nov 25, 2008	12.52	12.97	12.09	12.90	45,670,352	+0.70(+5.77%)
Nov 24, 2008	11.90	12.55	11.34	12.19	56,172,240	+0.46(+3.90%)
Nov 21, 2008	11.50	11.81	10.48	11.74	77,133,384	+0.51(+4.50%)
Nov 20, 2008	11.61	12.09	11.16	11.23	61,457,364	-0.78(-6.52%)
Nov 19, 2008	12.82	13.47	11.96	12.01	58,711,916	-1.10(-8.39%)
Nov 18, 2008	12.56	13.23	12.51	13.11	41,793,940	+0.53(+4.17%)
Nov 17, 2008	13.11	13.50	12.52	12.59	40,042,492	-0.74(-5.53%)
Nov 14, 2008	13.40	14.02	13.13	13.33	39,676,712	-0.31(-2.25%)
Nov 13, 2008	12.80	13.80	11.88	13.63	47,824,508	+0.98(+7.71%)
Nov 12, 2008	12.87	13.52	12.66	12.66	50,340,680	-0.47(-3.55%)
Nov 11, 2008	12.87	13.70	12.74	13.12	33,994,724	-0.13(-0.95%)
Nov 10, 2008	13.96	14.25	13.01	13.25	27,272,308	-0.45(-3.30%)
Nov 07, 2008	13.36	14.07	13.17	13.70	33,009,286	+0.41(+3.09%)
Nov 06, 2008	14.17	14.44	12.85	13.29	99,985,640	-1.17(-8.06%)
Nov 05, 2008	15.57	15.67	14.30	14.46	76,133,376	-1.33(-8.44%)
Nov 04, 2008	14.75	15.95	14.43	15.79	127,586,560	+2.44(+18.31%)

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.