Skip to main content

MasterCard (NY: MA )

479.93 +1.98 (+0.41%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.44 23.63 23.36 23.60 10,042,748 +0.15(+0.63%)
Mar 30, 2010 23.16 23.59 23.16 23.46 12,961,900 +0.41(+1.77%)
Mar 29, 2010 22.95 23.16 22.92 23.05 7,836,196 +0.16(+0.72%)
Mar 26, 2010 22.98 23.12 22.77 22.88 11,660,679 +0.01(+0.06%)
Mar 25, 2010 22.90 23.26 22.87 22.87 14,145,028 +0.13(+0.58%)
Mar 24, 2010 22.79 22.94 22.67 22.74 8,285,117 -0.08(-0.37%)
Mar 23, 2010 22.96 23.29 22.71 22.82 11,854,239 -0.14(-0.60%)
Mar 22, 2010 22.56 23.07 22.51 22.96 8,704,240 +0.25(+1.11%)
Mar 19, 2010 23.00 23.05 22.54 22.71 10,545,916 -0.18(-0.79%)
Mar 18, 2010 23.12 23.12 22.73 22.89 8,170,651 -0.22(-0.95%)
Mar 17, 2010 23.20 23.32 22.93 23.11 11,991,163 -0.06(-0.28%)
Mar 16, 2010 23.26 23.35 22.95 23.17 10,407,237 -0.07(-0.30%)
Mar 15, 2010 23.05 23.25 22.87 23.24 12,125,052 +0.01(+0.04%)
Mar 12, 2010 23.33 23.40 23.10 23.23 9,400,838 -0.02(-0.09%)
Mar 11, 2010 23.05 23.28 22.87 23.25 12,383,620 +0.05(+0.24%)
Mar 10, 2010 22.96 23.28 22.87 23.19 21,049,734 +0.29(+1.27%)
Mar 09, 2010 22.77 23.41 22.74 22.90 23,517,790 +0.08(+0.35%)
Mar 08, 2010 22.22 22.96 22.15 22.82 31,810,742 +0.56(+2.53%)
Mar 05, 2010 21.71 22.28 21.63 22.26 35,414,968 +0.61(+2.81%)
Mar 04, 2010 21.57 21.69 21.36 21.65 10,934,219 +0.08(+0.37%)
Mar 03, 2010 21.54 21.79 21.47 21.57 14,655,717 +0.03(+0.15%)
Mar 02, 2010 21.59 21.70 21.29 21.54 14,254,189 -0.09(-0.40%)
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.