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 (%)
Oct 29, 2010	22.31	22.64	22.25	22.32	8,673,584	+0.05(+0.23%)
Oct 28, 2010	22.77	22.77	22.08	22.27	14,093,331	-0.58(-2.54%)
Oct 27, 2010	22.56	22.89	22.56	22.85	9,714,871	+0.06(+0.25%)
Oct 25, 2010	22.70	23.11	22.62	22.80	10,681,586	+0.23(+1.03%)
Oct 22, 2010	22.69	22.80	22.42	22.56	6,648,257	-0.05(-0.23%)
Oct 21, 2010	22.36	22.90	22.36	22.61	12,312,376	+0.25(+1.11%)
Oct 20, 2010	22.05	22.47	21.84	22.36	9,911,902	+0.32(+1.46%)
Oct 19, 2010	21.72	22.37	21.62	22.04	17,137,834	+0.15(+0.68%)
Oct 18, 2010	21.84	22.02	21.78	21.89	8,742,918	+0.16(+0.75%)
Oct 15, 2010	21.73	21.91	21.48	21.73	11,825,298	+0.10(+0.45%)
Oct 14, 2010	21.46	21.79	21.32	21.63	20,943,900	+0.16(+0.77%)
Oct 13, 2010	20.74	21.52	20.72	21.47	20,217,536	+0.81(+3.94%)
Oct 12, 2010	20.61	20.70	20.46	20.65	7,508,632	-0.07(-0.33%)
Oct 11, 2010	20.67	20.85	20.56	20.72	4,903,900	+0.03(+0.12%)
Oct 08, 2010	20.70	20.74	20.39	20.70	9,270,573	+0.16(+0.78%)
Oct 07, 2010	20.89	20.92	20.53	20.54	16,981	-0.21(-1.03%)
Oct 06, 2010	21.00	21.00	20.61	20.75	8,668,179	-0.24(-1.15%)
Oct 05, 2010	21.00	21.19	20.84	20.99	8,340	+0.30(+1.46%)
Oct 04, 2010	20.96	21.11	20.35	20.69	15,711,370	-0.20(-0.95%)

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.