MasterCard (NY: MA )

315.48 -7.11 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 22.35 22.57 22.30 22.41 3,826,550 +0.04(+0.17%)
Dec 30, 2010 22.50 22.60 22.35 22.37 7,648,780 -0.17(-0.77%)
Dec 29, 2010 22.44 22.61 22.37 22.55 6,478,000 +0.09(+0.42%)
Dec 28, 2010 22.50 22.68 22.31 22.45 9,293,040 -0.01(-0.06%)
Dec 27, 2010 21.83 22.52 21.75 22.46 14,669,520 +0.64(+2.91%)
Dec 23, 2010 21.73 21.85 21.67 21.83 12,984,460 +0.09(+0.41%)
Dec 22, 2010 21.96 22.15 21.54 21.74 24,423,760 -0.24(-1.08%)
Dec 21, 2010 22.48 22.60 21.85 21.98 32,114,340 -0.38(-1.68%)
Dec 20, 2010 22.13 22.49 22.10 22.35 27,405,720 +0.23(+1.03%)
Dec 17, 2010 22.42 22.52 21.50 22.13 63,475,420 -0.22(-1.00%)
Dec 16, 2010 25.00 25.40 21.83 22.35 90,627,408 -2.57(-10.32%)
Dec 15, 2010 25.50 25.60 24.79 24.92 12,578,470 -0.49(-1.93%)
Dec 14, 2010 25.95 26.00 25.37 25.41 7,171,600 -0.52(-2.02%)
Dec 13, 2010 25.46 26.07 25.25 25.93 13,835,860 +0.46(+1.80%)
Dec 10, 2010 25.15 25.48 25.03 25.48 8,104,010 +0.35(+1.41%)
Dec 09, 2010 25.05 25.41 24.68 25.12 7,739,180 +0.06(+0.23%)
Dec 08, 2010 24.67 25.07 24.62 25.06 8,360,870 +0.39(+1.56%)
Dec 07, 2010 25.45 25.57 24.65 24.68 8,388,690 -0.64(-2.52%)
Dec 06, 2010 24.73 25.36 24.73 25.32 7,604,970 +0.41(+1.64%)
Dec 03, 2010 24.80 24.94 24.52 24.91 7,641,130 -0.01(-0.04%)
Dec 02, 2010 24.81 24.92 24.53 24.92 10,801,520 +0.10(+0.40%)
Dec 01, 2010 24.19 25.00 24.07 24.82 14,104,900 +1.12(+4.71%)
Nov 30, 2010 23.38 23.86 23.30 23.70 15,647,730 +0.15(+0.62%)
Nov 29, 2010 23.49 23.61 23.00 23.56 8,735,190 +0.04(+0.17%)
Nov 26, 2010 23.69 23.69 23.30 23.52 7,352,320 -0.26(-1.11%)
Nov 24, 2010 23.65 23.78 23.78 23.78 9,016,840 +0.21(+0.91%)
Nov 23, 2010 24.15 24.24 23.55 23.57 11,404,740 -0.78(-3.19%)
Nov 22, 2010 24.25 24.42 24.10 24.34 6,291,970 -0.05(-0.19%)
Nov 19, 2010 24.42 24.50 24.18 24.39 9,329,190 +0.14(+0.57%)
Nov 18, 2010 23.75 24.36 23.67 24.25 10,570,660 +0.79(+3.38%)
Nov 17, 2010 23.37 23.91 23.29 23.46 10,874,840 +0.15(+0.65%)
Nov 16, 2010 24.07 24.07 23.27 23.31 15,014,280 -0.99(-4.06%)
Nov 15, 2010 24.28 24.75 23.97 24.29 8,057,650 -0.02(-0.10%)
Nov 12, 2010 25.00 25.10 24.26 24.32 11,052,680 -0.89(-3.53%)
Nov 11, 2010 25.21 25.49 25.14 25.21 4,811,110 -0.15(-0.59%)
Nov 10, 2010 25.20 25.40 25.09 25.36 5,775,090 +0.20(+0.82%)
Nov 09, 2010 25.31 25.38 25.07 25.15 6,243,720 -0.12(-0.49%)
Nov 08, 2010 25.50 25.59 25.12 25.28 8,044,730 -0.35(-1.38%)
Nov 05, 2010 25.65 25.69 25.37 25.63 10,198,190 +0.14(+0.55%)
Nov 04, 2010 25.25 25.50 25.13 25.49 11,749,450 +0.31(+1.22%)
Nov 03, 2010 24.67 25.20 24.65 25.18 15,720,070 +0.59(+2.38%)
Nov 02, 2010 24.75 24.83 24.32 24.60 18,489,910 +0.70(+2.92%)
Nov 01, 2010 24.26 24.30 23.82 23.90 8,712,820 -0.11(-0.45%)
Oct 29, 2010 24.00 24.35 23.93 24.01 8,065,130 +0.05(+0.23%)
Oct 28, 2010 24.49 24.49 23.74 23.95 13,104,680 -0.62(-2.54%)
Oct 27, 2010 24.26 24.62 24.26 24.58 9,033,370 +0.06(+0.25%)
Oct 25, 2010 24.41 24.85 24.33 24.52 9,932,270 +0.25(+1.03%)
Oct 22, 2010 24.40 24.52 24.11 24.26 6,181,880 -0.05(-0.23%)
Oct 21, 2010 24.04 24.62 24.04 24.32 11,448,660 +0.27(+1.11%)
Oct 20, 2010 23.71 24.16 23.48 24.05 9,216,580 +0.35(+1.46%)
Oct 19, 2010 23.36 24.06 23.25 23.70 15,935,610 +0.16(+0.68%)
Oct 18, 2010 23.49 23.68 23.42 23.55 8,129,600 +0.18(+0.75%)
Oct 15, 2010 23.37 23.56 23.10 23.37 10,995,750 +0.10(+0.45%)
Oct 14, 2010 23.08 23.43 22.93 23.27 19,474,680 +0.18(+0.77%)
Oct 13, 2010 22.30 23.14 22.28 23.09 18,799,270 +0.88(+3.94%)
Oct 12, 2010 22.16 22.27 22.00 22.21 6,981,900 -0.07(-0.33%)
Oct 11, 2010 22.23 22.42 22.11 22.29 4,559,890 +0.03(+0.12%)
Oct 08, 2010 22.26 22.30 21.93 22.26 8,620,240 +0.17(+0.78%)
Oct 07, 2010 22.47 22.50 22.07 22.09 15,790 -0.24(-1.09%)
Oct 06, 2010 22.59 22.59 22.17 22.33 8,054,690 -0.26(-1.15%)
Oct 05, 2010 22.60 22.80 22.43 22.59 7,750 +0.33(+1.46%)
Oct 04, 2010 22.56 22.72 21.90 22.26 14,599,400 -0.21(-0.95%)
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.