Indicators

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.77	22.01	21.66	22.01	6,705,325	+0.15(+0.70%)
Jan 28, 2011	22.25	22.38	21.83	21.85	6,652,857	-0.39(-1.77%)
Jan 27, 2011	22.38	22.45	22.14	22.25	6,205,667	-0.10(-0.45%)
Jan 26, 2011	22.67	22.67	22.15	22.35	7,415,203	-0.13(-0.56%)
Jan 25, 2011	22.24	22.51	21.88	22.47	14,367,236	+0.24(+1.06%)
Jan 24, 2011	21.73	22.31	21.72	22.24	10,886,792	+0.51(+2.34%)
Jan 21, 2011	22.05	22.05	21.71	21.73	8,486,990	-0.15(-0.67%)
Jan 20, 2011	21.75	22.22	21.22	21.88	31,271,970	-0.02(-0.11%)
Jan 19, 2011	22.03	22.10	21.89	21.90	12,952,844	-0.21(-0.96%)
Jan 18, 2011	21.98	22.24	21.98	22.11	7,170,259	+0.07(+0.30%)
Jan 14, 2011	21.74	22.04	21.71	22.04	11,769,456	+0.32(+1.46%)
Jan 13, 2011	21.66	21.73	21.52	21.73	7,761,689	+0.06(+0.29%)
Jan 12, 2011	21.46	21.66	21.38	21.66	11,031,603	+0.32(+1.49%)
Jan 11, 2011	21.51	21.59	21.25	21.34	9,641,693	-0.07(-0.35%)
Jan 10, 2011	21.53	21.60	21.32	21.42	11,354,133	-0.08(-0.39%)
Jan 07, 2011	21.51	21.72	21.31	21.50	15,034,382	-0.00(-0.01%)
Jan 06, 2011	21.55	21.65	21.22	21.50	17,057,520	+0.09(+0.43%)
Jan 05, 2011	20.80	21.56	20.80	21.41	29,957,002	+0.61(+2.95%)
Jan 04, 2011	20.57	20.80	20.54	20.80	14,666,499	+0.27(+1.29%)

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.