Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.95 16.38 15.80 16.38 16,182,765 +0.39(+2.45%)
May 28, 2009 15.67 16.02 15.60 15.98 17,817,440 +0.44(+2.83%)
May 27, 2009 15.70 15.99 15.48 15.55 21,395,188 -0.11(-0.73%)
May 26, 2009 15.51 15.79 15.35 15.66 24,673,570 +0.02(+0.15%)
May 22, 2009 15.64 15.95 15.55 15.64 24,289,842 -0.31(-1.94%)
May 21, 2009 15.67 16.05 15.60 15.95 21,771,476 +0.19(+1.21%)
May 20, 2009 15.69 16.39 15.62 15.75 63,014,220 +0.27(+1.74%)
May 19, 2009 16.01 16.01 15.46 15.48 34,737,008 -0.62(-3.85%)
May 18, 2009 16.22 16.25 15.91 16.10 28,298,382 +0.03(+0.16%)
May 15, 2009 16.04 16.15 15.79 16.08 21,023,358 -0.02(-0.13%)
May 14, 2009 15.79 16.14 15.72 16.10 28,971,378 +0.24(+1.52%)
May 13, 2009 16.16 16.37 15.83 15.86 40,275,704 -0.69(-4.18%)
May 12, 2009 16.95 16.99 16.45 16.55 22,070,626 -0.26(-1.54%)
May 11, 2009 16.87 17.14 16.65 16.81 21,780,360 -0.38(-2.22%)
May 08, 2009 16.98 17.19 16.84 17.19 23,189,908 +0.40(+2.38%)
May 07, 2009 17.18 17.34 16.74 16.79 30,296,188 -0.25(-1.44%)
May 06, 2009 17.14 17.21 16.71 17.04 35,251,324 +0.00(+0.01%)
May 05, 2009 16.35 17.03 16.30 17.03 47,116,868 +0.41(+2.47%)
May 04, 2009 16.42 16.64 15.94 16.62 47,263,424 +0.57(+3.52%)
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.