Indicators

MasterCard (NY: MA )

493.01 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2011	28.29	28.74	28.06	28.40	9,580,443	-0.34(-1.19%)
Jul 28, 2011	28.47	29.23	28.35	28.75	12,154,127	+0.36(+1.26%)
Jul 27, 2011	29.17	29.36	28.38	28.39	11,391,255	-0.91(-3.09%)
Jul 26, 2011	29.63	29.85	29.26	29.29	5,773,756	-0.34(-1.13%)
Jul 25, 2011	29.06	29.85	29.01	29.63	7,486,464	+0.21(+0.70%)
Jul 22, 2011	29.37	29.43	29.29	29.42	7,261,782	+0.34(+1.17%)
Jul 21, 2011	29.03	29.50	28.90	29.09	8,815,595	+0.21(+0.73%)
Jul 20, 2011	29.27	29.30	28.71	28.87	6,321,587	-0.29(-1.00%)
Jul 19, 2011	28.98	29.30	28.88	29.17	11,484,736	+0.36(+1.25%)
Jul 18, 2011	28.72	28.99	28.47	28.81	12,568,174	+0.00(+0.00%)
Jul 15, 2011	28.63	28.97	28.61	28.81	10,689,995	+0.18(+0.61%)
Jul 14, 2011	28.52	29.13	28.52	28.63	10,300,568	-0.02(-0.07%)
Jul 13, 2011	28.66	29.03	28.63	28.65	13,255,929	+0.19(+0.65%)
Jul 12, 2011	28.86	28.99	28.45	28.47	14,779,090	-0.33(-1.15%)
Jul 11, 2011	29.34	29.35	28.76	28.80	11,339,219	-0.73(-2.48%)
Jul 08, 2011	29.42	29.73	29.33	29.53	11,161,544	-0.35(-1.17%)
Jul 07, 2011	29.27	30.19	29.27	29.88	23,051,488	+0.57(+1.96%)
Jul 06, 2011	29.32	29.74	29.23	29.31	11,729,810	-0.29(-0.96%)
Jul 05, 2011	29.26	29.76	29.22	29.59	11,089,814	+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.