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 (%)
Jul 31, 2009 18.05 18.38 17.87 18.02 33,205,000 -0.01(-0.04%)
Jul 30, 2009 19.13 19.44 18.01 18.03 73,231,704 +0.52(+2.95%)
Jul 29, 2009 17.23 17.52 17.12 17.51 19,456,152 +0.15(+0.86%)
Jul 28, 2009 17.55 17.55 17.23 17.36 16,324,960 -0.25(-1.42%)
Jul 27, 2009 17.61 17.92 17.49 17.61 27,287,174 +0.39(+2.24%)
Jul 24, 2009 17.10 17.56 17.08 17.23 217,436,848 -0.04(-0.22%)
Jul 23, 2009 16.96 17.33 16.80 17.26 16,240,532 +0.41(+2.42%)
Jul 22, 2009 16.63 16.95 16.53 16.85 13,896,459 +0.05(+0.30%)
Jul 21, 2009 16.91 17.00 16.66 16.80 15,605,794 -0.04(-0.26%)
Jul 20, 2009 16.77 17.22 16.73 16.85 32,944,516 +0.15(+0.88%)
Jul 17, 2009 16.63 16.83 16.56 16.70 18,322,430 +0.15(+0.88%)
Jul 16, 2009 15.93 16.79 15.93 16.56 30,623,442 +0.55(+3.42%)
Jul 15, 2009 15.54 16.04 15.48 16.01 22,955,374 +0.60(+3.88%)
Jul 14, 2009 15.35 15.44 15.18 15.41 8,530,536 +0.04(+0.25%)
Jul 13, 2009 15.02 15.37 15.01 15.37 16,446,448 +0.46(+3.09%)
Jul 10, 2009 14.91 15.08 14.73 14.91 14,326,606 -0.21(-1.38%)
Jul 09, 2009 15.03 15.13 14.80 15.12 15,516,091 +0.20(+1.31%)
Jul 08, 2009 14.94 15.27 14.85 14.92 26,342,506 -0.03(-0.19%)
Jul 07, 2009 15.50 15.53 14.93 14.95 25,684,134 -0.54(-3.48%)
Jul 06, 2009 15.32 15.54 15.32 15.49 16,125,343 +0.05(+0.32%)
Jul 02, 2009 15.09 15.62 15.09 15.44 20,289,968 +0.04(+0.27%)
Jul 01, 2009 15.55 15.72 15.36 15.40 15,543,688 -0.14(-0.88%)
Jun 30, 2009 15.70 15.70 15.37 15.54 12,124,199 -0.08(-0.50%)
Jun 29, 2009 15.74 15.74 15.37 15.62 15,798,509 -0.07(-0.45%)
Jun 26, 2009 15.23 15.69 15.17 15.69 22,360,270 +0.43(+2.82%)
Jun 25, 2009 15.35 15.38 15.05 15.26 38,809,344 +0.30(+2.00%)
Jun 24, 2009 14.98 15.10 14.84 14.96 18,404,628 +0.09(+0.58%)
Jun 23, 2009 14.58 14.94 14.44 14.87 22,717,542 +0.31(+2.14%)
Jun 22, 2009 14.97 15.16 14.56 14.56 22,016,994 -0.42(-2.83%)
Jun 19, 2009 15.20 15.20 14.88 14.98 34,612,376 -0.19(-1.25%)
Jun 18, 2009 15.16 15.34 15.06 15.17 17,093,020 -0.08(-0.53%)
Jun 17, 2009 15.13 15.50 15.13 15.26 27,601,398 +0.06(+0.43%)
Jun 16, 2009 15.58 15.62 15.10 15.19 28,899,322 -0.27(-1.75%)
Jun 15, 2009 15.35 15.64 15.24 15.46 18,638,992 -0.05(-0.35%)
Jun 12, 2009 15.70 15.78 15.40 15.52 27,357,076 -0.27(-1.70%)
Jun 11, 2009 16.25 16.29 15.71 15.78 52,285,500 -0.34(-2.10%)
Jun 10, 2009 15.78 16.33 15.72 16.12 63,334,076 +0.50(+3.22%)
Jun 09, 2009 15.42 15.77 15.27 15.62 29,665,874 +0.21(+1.33%)
Jun 08, 2009 15.54 15.63 15.41 15.41 16,800,136 -0.16(-1.02%)
Jun 05, 2009 15.86 15.91 15.43 15.57 31,870,962 -0.07(-0.43%)
Jun 04, 2009 15.58 15.96 15.35 15.64 50,393,452 +0.08(+0.53%)
Jun 03, 2009 15.59 15.66 15.23 15.56 26,223,990 -0.08(-0.52%)
Jun 02, 2009 16.08 16.17 15.62 15.64 25,795,996 -0.50(-3.07%)
Jun 01, 2009 16.48 16.62 15.95 16.13 25,310,322 -0.24(-1.47%)
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.