Indicators

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	18.89	19.50	18.84	18.89	27,205,360	-0.56(-2.90%)
May 27, 2010	19.69	19.78	19.27	19.46	20,978,982	+0.26(+1.37%)
May 26, 2010	19.69	19.94	19.20	19.20	23,251,280	-0.18(-0.90%)
May 25, 2010	19.11	19.54	19.08	19.37	52,714	-0.28(-1.42%)
May 24, 2010	20.17	20.27	19.65	19.65	19,071,158	-0.38(-1.88%)
May 21, 2010	18.95	20.35	18.93	20.02	46,377,728	+0.78(+4.06%)
May 20, 2010	19.08	19.66	18.96	19.24	237,717	+0.29(+1.51%)
May 19, 2010	19.01	19.97	18.36	18.96	97,806,120	-0.03(-0.18%)
May 18, 2010	19.94	20.10	18.31	18.99	94,204	-0.75(-3.79%)
May 17, 2010	20.15	20.29	19.49	19.74	36,458,196	-0.15(-0.77%)
May 14, 2010	19.89	20.60	19.58	19.89	108,919,528	-1.86(-8.55%)
May 13, 2010	21.79	22.47	21.59	21.75	23,546,582	+0.57(+2.70%)
May 12, 2010	21.07	22.12	21.03	21.18	31,105,058	+0.28(+1.32%)
May 11, 2010	20.94	21.02	20.72	20.90	2,883	-0.66(-3.07%)
May 10, 2010	21.72	21.77	21.38	21.57	31,853,538	+0.68(+3.24%)
May 07, 2010	21.38	21.91	20.79	20.89	31,301,722	-0.18(-0.85%)
May 06, 2010	22.04	22.28	19.76	21.07	5,339	-1.63(-7.18%)
May 05, 2010	22.61	23.08	22.10	22.70	27,370,220	-0.83(-3.52%)
May 04, 2010	23.72	24.11	23.25	23.53	13,199	+0.05(+0.20%)

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.