Skip to main content

MasterCard (NY: MA )

479.32 +1.37 (+0.29%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.02 23.77 23.77 23.77 106,575,712 -0.19(-0.78%)
Dec 30, 2009 24.00 24.03 23.85 23.96 4,474,845 -0.04(-0.15%)
Dec 29, 2009 23.93 24.05 23.87 23.99 6,573,917 +0.13(+0.54%)
Dec 28, 2009 23.77 23.91 23.50 23.87 7,638,899 +0.14(+0.61%)
Dec 24, 2009 23.64 23.86 23.64 23.72 2,962,596 +0.01(+0.04%)
Dec 23, 2009 23.78 23.92 23.57 23.71 8,827,124 -0.03(-0.12%)
Dec 22, 2009 23.76 23.98 23.68 23.74 9,110,469 +0.02(+0.10%)
Dec 21, 2009 23.78 23.82 23.56 23.72 9,932,603 +0.05(+0.20%)
Dec 18, 2009 23.15 23.75 23.11 23.67 27,002,644 +0.66(+2.86%)
Dec 17, 2009 22.80 23.12 22.75 23.01 13,818,008 +0.14(+0.61%)
Dec 16, 2009 22.79 23.00 22.75 22.87 14,920,783 +0.07(+0.29%)
Dec 15, 2009 22.92 23.18 22.73 22.80 16,311,554 -0.18(-0.78%)
Dec 14, 2009 22.71 23.01 22.70 22.98 13,517,726 +0.33(+1.45%)
Dec 11, 2009 22.83 22.85 22.62 22.66 9,110,533 -0.02(-0.07%)
Dec 10, 2009 22.73 22.80 22.47 22.67 10,497,019 +0.11(+0.49%)
Dec 09, 2009 22.09 22.59 22.05 22.56 9,930,029 +0.40(+1.81%)
Dec 08, 2009 22.10 22.26 21.98 22.16 7,471,541 -0.03(-0.14%)
Dec 07, 2009 22.24 22.52 22.06 22.19 8,217,011 -0.22(-0.99%)
Dec 04, 2009 22.29 22.58 21.87 22.41 15,417,483 +0.48(+2.19%)
Dec 03, 2009 22.65 22.73 21.87 21.93 13,003,120 -0.58(-2.58%)
Dec 02, 2009 22.50 22.93 22.47 22.51 15,054,094 -0.05(-0.23%)
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.