Indicators

MasterCard (NY: MA )

462.82 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	28.13	28.58	27.91	28.25	9,634,217	-0.34(-1.19%)
Jul 28, 2011	28.31	29.07	28.20	28.59	12,222,347	+0.35(+1.26%)
Jul 27, 2011	29.00	29.20	28.22	28.23	11,455,193	-0.90(-3.09%)
Jul 26, 2011	29.47	29.68	29.10	29.13	5,806,164	-0.33(-1.13%)
Jul 25, 2011	28.90	29.69	28.84	29.47	7,528,485	+0.21(+0.70%)
Jul 22, 2011	29.20	29.27	29.12	29.26	7,302,541	+0.34(+1.17%)
Jul 21, 2011	28.87	29.33	28.74	28.92	8,865,076	+0.21(+0.73%)
Jul 20, 2011	29.11	29.13	28.55	28.71	6,357,070	-0.29(-1.00%)
Jul 19, 2011	28.81	29.13	28.72	29.00	11,549,199	+0.36(+1.25%)
Jul 18, 2011	28.56	28.82	28.31	28.65	12,638,718	+0.00(+0.00%)
Jul 15, 2011	28.47	28.81	28.45	28.65	10,749,997	+0.17(+0.61%)
Jul 14, 2011	28.36	28.97	28.36	28.47	10,358,383	-0.02(-0.07%)
Jul 13, 2011	28.50	28.87	28.47	28.49	13,330,333	+0.18(+0.65%)
Jul 12, 2011	28.70	28.83	28.29	28.31	14,862,043	-0.33(-1.15%)
Jul 11, 2011	29.17	29.19	28.59	28.64	11,402,864	-0.73(-2.48%)
Jul 08, 2011	29.25	29.57	29.17	29.37	11,224,193	-0.35(-1.17%)
Jul 07, 2011	29.10	30.02	29.10	29.71	23,180,872	+0.57(+1.96%)
Jul 06, 2011	29.16	29.57	29.06	29.14	11,795,648	-0.27(-0.92%)
Jul 05, 2011	29.09	29.58	29.05	29.42	11,156,825	+0.14(+0.47%)

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.