MasterCard (NY: MA )

336.18 +3.96 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 20.21 20.32 19.96 20.26 14,092,230 -0.09(-0.46%)
Aug 28, 2009 20.78 20.82 20.33 20.36 10,354,710 -0.30(-1.47%)
Aug 27, 2009 20.65 20.69 20.30 20.66 8,973,900 -0.01(-0.04%)
Aug 26, 2009 20.82 20.82 20.42 20.67 12,915,780 -0.22(-1.07%)
Aug 25, 2009 20.69 21.11 20.63 20.89 14,855,140 +0.47(+2.30%)
Aug 24, 2009 20.80 20.98 20.32 20.42 11,757,570 -0.30(-1.46%)
Aug 21, 2009 20.50 20.81 20.22 20.73 15,444,820 +0.42(+2.08%)
Aug 20, 2009 19.64 20.32 19.63 20.30 10,719,370 +0.57(+2.90%)
Aug 19, 2009 19.69 19.82 19.54 19.73 9,424,020 -0.09(-0.44%)
Aug 18, 2009 19.68 19.92 19.68 19.82 6,729,750 +0.02(+0.10%)
Aug 17, 2009 19.60 19.99 19.59 19.80 12,903,750 -0.46(-2.29%)
Aug 14, 2009 20.39 20.62 20.16 20.26 11,572,220 -0.14(-0.67%)
Aug 13, 2009 20.46 20.69 20.35 20.40 14,862,800 -0.04(-0.17%)
Aug 12, 2009 20.12 20.55 20.03 20.43 11,992,590 +0.16(+0.80%)
Aug 11, 2009 20.20 20.45 20.14 20.27 13,146,400 +0.03(+0.17%)
Aug 10, 2009 20.48 20.49 20.10 20.23 7,847,520 -0.20(-0.98%)
Aug 07, 2009 20.38 20.60 20.31 20.43 11,738,370 +0.29(+1.42%)
Aug 06, 2009 20.27 20.44 20.06 20.15 16,210,350 -0.15(-0.74%)
Aug 05, 2009 20.31 20.40 20.00 20.30 12,488,150 -0.01(-0.06%)
Aug 04, 2009 19.85 20.31 19.75 20.31 15,903,410 +0.25(+1.26%)
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.