Indicators

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	28.73	29.01	28.06	28.22	40,237,444	-0.78(-2.70%)
Jun 29, 2011	26.12	29.02	25.78	29.01	47,595,388	+2.95(+11.31%)
Jun 28, 2011	25.73	26.13	25.66	26.06	11,049,349	+0.53(+2.07%)
Jun 27, 2011	25.58	25.68	25.33	25.53	8,646,488	-0.15(-0.58%)
Jun 24, 2011	25.57	25.68	25.32	25.68	13,341,930	+0.10(+0.39%)
Jun 23, 2011	25.19	25.58	25.02	25.58	7,108,840	+0.19(+0.73%)
Jun 22, 2011	25.58	25.88	25.40	25.40	5,794,466	-0.27(-1.05%)
Jun 21, 2011	25.39	25.80	25.30	25.67	6,519,216	+0.38(+1.51%)
Jun 20, 2011	25.25	25.34	25.24	25.28	6,516,162	+0.36(+1.45%)
Jun 17, 2011	25.13	25.51	24.81	24.92	13,407,176	-0.06(-0.22%)
Jun 16, 2011	25.33	25.33	24.83	24.98	9,336,250	-0.36(-1.40%)
Jun 15, 2011	25.39	25.82	25.33	25.33	11,494,421	-0.34(-1.33%)
Jun 14, 2011	25.19	25.75	25.15	25.67	9,529,713	+0.63(+2.51%)
Jun 13, 2011	25.01	25.21	24.94	25.05	9,883,894	+0.04(+0.15%)
Jun 10, 2011	25.33	25.44	24.83	25.01	10,910,754	-0.44(-1.72%)
Jun 09, 2011	25.15	25.58	25.12	25.45	8,879,338	+0.16(+0.63%)
Jun 08, 2011	25.53	25.54	24.20	25.29	32,871,882	-0.39(-1.53%)
Jun 07, 2011	25.57	25.96	25.57	25.68	11,286,769	+0.21(+0.84%)
Jun 06, 2011	25.92	26.01	25.39	25.47	9,879,783	-0.48(-1.86%)

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.