Indicators

MasterCard (NY: MA )

464.31 +2.20 (+0.48%)

Streaming Delayed Price Updated: 10:48 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	25.57	25.68	23.62	25.68	8,061,938	+0.11(+0.43%)
Apr 28, 2011	25.63	25.68	25.51	25.57	4,941,873	-0.06(-0.24%)
Apr 27, 2011	25.70	25.72	25.29	25.64	5,925,861	-0.09(-0.36%)
Apr 26, 2011	25.24	25.89	25.24	25.73	6,978,110	+0.46(+1.82%)
Apr 25, 2011	25.37	25.51	25.20	25.27	6,086,411	-0.17(-0.68%)
Apr 21, 2011	25.14	25.45	25.04	25.44	7,680,160	+0.30(+1.21%)
Apr 20, 2011	25.07	25.49	25.00	25.14	7,912,602	+0.28(+1.11%)
Apr 19, 2011	24.75	25.03	24.72	24.86	6,416,491	+0.19(+0.76%)
Apr 18, 2011	24.81	24.81	24.53	24.68	7,251,314	-0.24(-0.95%)
Apr 15, 2011	25.04	25.09	24.60	24.91	13,332,591	-0.12(-0.48%)
Apr 14, 2011	24.95	25.13	24.86	25.03	6,700,082	-0.08(-0.33%)
Apr 13, 2011	24.67	25.13	24.62	25.11	13,671,522	+0.63(+2.59%)
Apr 12, 2011	24.26	24.88	24.26	24.48	10,389,145	-0.34(-1.37%)
Apr 11, 2011	24.47	24.90	24.41	24.82	8,119,500	+0.33(+1.35%)
Apr 08, 2011	24.86	24.86	24.48	24.49	9,305,725	-0.20(-0.80%)
Apr 07, 2011	24.72	24.76	24.47	24.69	8,011,883	-0.03(-0.12%)
Apr 06, 2011	24.57	24.73	24.38	24.72	10,689,826	+0.25(+1.03%)
Apr 05, 2011	24.19	24.62	24.14	24.46	15,050,224	+0.16(+0.64%)
Apr 04, 2011	23.72	24.32	23.71	24.31	9,690,228	+0.72(+3.04%)

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.