Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	20.80	21.03	20.70	20.81	7,285	+0.13(+0.62%)
Sep 29, 2010	20.66	20.83	20.59	20.69	13,764	-0.03(-0.17%)
Sep 28, 2010	20.69	20.76	20.48	20.72	5,854	+0.06(+0.28%)
Sep 27, 2010	20.54	20.86	20.52	20.66	9,826,058	+0.07(+0.36%)
Sep 24, 2010	20.56	20.72	20.41	20.59	12,856,862	+0.20(+0.97%)
Sep 23, 2010	20.21	20.74	20.17	20.39	11,504	+0.04(+0.18%)
Sep 22, 2010	20.09	20.43	19.90	20.35	14,078,611	+0.19(+0.94%)
Sep 21, 2010	20.29	20.39	19.95	20.16	13,183	-0.16(-0.79%)
Sep 20, 2010	19.89	20.32	19.66	20.32	18,544,504	+0.47(+2.36%)
Sep 17, 2010	19.85	19.92	19.51	19.85	19,412,120	+0.32(+1.66%)
Sep 15, 2010	18.97	19.80	18.97	19.53	49,193,404	+0.97(+5.22%)
Sep 14, 2010	17.97	18.70	17.96	18.56	118,109	+0.62(+3.48%)
Sep 13, 2010	18.28	18.28	17.75	17.94	42,138,408	-0.47(-2.58%)
Sep 10, 2010	17.91	18.42	17.88	18.41	16,069,076	+0.57(+3.21%)
Sep 09, 2010	18.31	18.31	17.77	17.84	17,186	-0.22(-1.24%)
Sep 08, 2010	18.54	18.74	18.06	18.06	6,639	-0.57(-3.05%)
Sep 07, 2010	19.02	19.14	18.59	18.63	3,680	-0.60(-3.12%)
Sep 03, 2010	19.19	19.28	19.09	19.23	7,520,190	+0.21(+1.10%)
Sep 02, 2010	18.83	19.02	18.69	19.02	15,249	+0.34(+1.81%)

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.