MasterCard (NY: MA )

344.59 -6.70 (-1.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 153.48 157.56 152.59 156.74 3,408,247 +4.15(+2.72%)
Mar 30, 2009 153.80 156.47 151.68 152.59 2,386,016 -6.39(-4.02%)
Mar 26, 2009 156.24 160.42 154.35 158.99 3,900,835 +5.01(+3.25%)
Mar 25, 2009 151.45 154.42 149.56 153.98 3,396,621 +1.54(+1.01%)
Mar 24, 2009 149.87 156.84 148.91 152.43 3,372,615 -0.01(-0.01%)
Mar 23, 2009 147.21 152.49 147.07 152.44 2,507,650 +6.89(+4.73%)
Mar 20, 2009 145.35 146.92 143.04 145.56 2,640,425 -3.36(-2.26%)
Mar 19, 2009 152.99 154.68 143.46 148.91 3,596,392 -0.59(-0.39%)
Mar 18, 2009 149.72 150.83 147.48 149.50 3,000,472 -2.46(-1.62%)
Mar 17, 2009 143.55 152.05 142.73 151.97 3,177,451 +8.13(+5.65%)
Mar 16, 2009 149.74 151.44 143.49 143.83 2,356,604 -4.32(-2.92%)
Mar 13, 2009 147.87 149.95 144.59 148.16 0 +1.16(+0.79%)
Mar 12, 2009 138.42 147.83 136.10 147.00 3,597,987 +8.64(+6.24%)
Mar 11, 2009 140.60 140.60 133.66 138.36 2,618,420 -0.60(-0.43%)
Mar 10, 2009 134.86 139.48 134.31 138.96 4,176,465 +5.65(+4.24%)
Mar 09, 2009 131.26 136.64 130.61 133.31 2,427,564 +0.00(+0.00%)
Mar 06, 2009 138.51 138.78 130.24 133.31 0 -4.19(-3.05%)
Mar 05, 2009 138.29 144.25 135.87 137.50 4,146,316 -3.33(-2.37%)
Mar 04, 2009 144.22 145.81 137.01 140.83 4,226,291 -0.49(-0.34%)
Mar 02, 2009 144.84 148.52 139.54 141.32 4,424,852 -6.58(-4.45%)
Feb 27, 2009 142.61 152.11 142.03 147.90 0 +2.18(+1.50%)
Feb 26, 2009 153.95 153.95 145.06 145.72 5,016,037 -6.43(-4.23%)
Feb 25, 2009 149.50 155.32 147.33 152.14 5,644,530 +1.22(+0.81%)
Feb 24, 2009 143.19 151.38 141.72 150.93 4,904,997 +8.13(+5.70%)
Feb 23, 2009 150.21 151.99 141.52 142.79 3,136,719 -5.08(-3.44%)
Feb 20, 2009 141.65 149.16 140.78 147.88 3,534,372 +3.24(+2.24%)
Feb 19, 2009 150.44 151.61 144.34 144.64 3,189,853 -4.20(-2.82%)
Feb 18, 2009 146.97 150.21 143.84 148.84 3,352,206 +3.70(+2.55%)
Feb 17, 2009 147.87 149.23 142.87 145.14 4,968,454 -6.37(-4.21%)
Feb 13, 2009 153.00 158.05 151.48 151.52 4,757,595 +0.09(+0.06%)
Feb 12, 2009 150.88 151.75 145.20 151.42 4,224,930 -2.04(-1.33%)
Feb 11, 2009 149.73 153.48 146.68 153.46 2,891,004 +5.62(+3.80%)
Feb 10, 2009 151.14 155.14 147.07 147.84 2,896,535 -3.79(-2.50%)
Feb 09, 2009 151.84 152.79 147.40 151.63 3,551,548 -0.45(-0.30%)
Feb 06, 2009 150.26 154.07 146.53 152.08 6,870,423 +2.49(+1.66%)
Feb 05, 2009 137.75 150.10 136.38 149.59 10,138,607 +18.43(+14.05%)
Feb 04, 2009 132.42 134.28 130.09 131.16 3,137,299 +0.42(+0.32%)
Feb 03, 2009 129.16 132.57 127.84 130.74 3,088,379 +2.55(+1.99%)
Feb 02, 2009 125.04 129.68 121.92 128.19 2,132,928 +1.12(+0.88%)
Jan 30, 2009 123.87 130.60 123.66 127.07 0 +6.26(+5.18%)
Jan 29, 2009 122.39 123.66 120.26 120.81 1,899,453 -4.28(-3.42%)
Jan 28, 2009 124.06 126.39 122.91 125.09 2,921,515 +6.46(+5.44%)
Jan 27, 2009 117.93 121.19 117.41 118.63 2,325,883 +3.41(+2.96%)
Jan 26, 2009 116.46 120.42 113.76 115.22 2,549,005 -2.18(-1.86%)
Jan 23, 2009 114.07 119.37 112.44 117.41 3,674,183 -3.18(-2.64%)
Jan 22, 2009 119.83 123.07 117.39 120.59 2,405,319 -3.04(-2.46%)
Jan 21, 2009 113.24 123.89 113.24 123.63 5,663,632 +12.09(+10.84%)
Jan 20, 2009 118.10 119.23 109.55 111.54 5,941,875 -8.46(-7.05%)
Jan 16, 2009 121.62 122.60 112.45 120.00 7,620,551 -1.95(-1.60%)
Jan 15, 2009 134.78 135.47 120.31 121.94 8,599,419 -14.04(-10.32%)
Jan 14, 2009 138.11 138.98 130.15 135.98 5,176,312 -4.81(-3.42%)
Jan 13, 2009 136.99 141.61 136.17 140.79 2,062,946 +2.25(+1.62%)
Jan 12, 2009 138.26 141.90 136.53 138.55 2,210,451 -1.87(-1.33%)
Jan 09, 2009 143.66 143.80 137.84 140.42 2,139,159 -2.56(-1.79%)
Jan 08, 2009 141.28 143.15 138.84 142.98 2,440,553 +0.66(+0.47%)
Jan 07, 2009 147.96 150.31 139.55 142.32 4,224,530 -9.31(-6.14%)
Jan 06, 2009 146.24 154.42 145.33 151.63 4,632,719 +8.20(+5.72%)
Jan 05, 2009 139.96 146.78 139.47 143.43 2,641,381 +3.26(+2.32%)
Jan 02, 2009 134.86 141.03 133.58 140.17 0 +6.41(+4.79%)
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.