Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 16.75 17.53 16.75 17.04 75,232,528 +0.49(+2.94%)
Apr 29, 2009 15.82 16.55 15.62 16.55 49,445,436 +0.99(+6.37%)
Apr 28, 2009 15.27 15.86 15.11 15.56 27,472,018 +0.18(+1.20%)
Apr 27, 2009 15.62 15.97 15.36 15.38 34,651,936 -0.70(-4.36%)
Apr 24, 2009 15.65 16.08 15.29 16.08 42,012,128 +0.73(+4.74%)
Apr 23, 2009 15.06 15.36 14.75 15.35 34,772,776 +0.42(+2.79%)
Apr 22, 2009 14.96 15.32 14.82 14.93 34,040,292 -0.28(-1.82%)
Apr 21, 2009 13.98 15.27 13.87 15.21 49,228,160 +1.11(+7.84%)
Apr 20, 2009 14.84 15.01 14.10 14.10 38,908,232 -1.04(-6.87%)
Apr 17, 2009 15.06 15.32 14.64 15.14 43,653,352 +0.13(+0.84%)
Apr 16, 2009 14.95 15.17 14.66 15.02 42,351,872 -0.35(-2.27%)
Apr 15, 2009 15.53 15.53 14.95 15.37 37,649,848 -0.06(-0.39%)
Apr 14, 2009 16.25 16.25 15.42 15.43 36,412,628 -0.92(-5.66%)
Apr 13, 2009 15.80 16.40 15.69 16.35 29,068,554 +0.33(+2.09%)
Apr 09, 2009 15.87 16.03 15.58 16.02 29,811,902 +0.48(+3.07%)
Apr 08, 2009 15.60 15.60 15.21 15.54 18,854,878 +0.15(+0.95%)
Apr 07, 2009 15.75 15.88 15.39 15.39 28,158,698 -0.54(-3.36%)
Apr 06, 2009 15.94 16.48 15.63 15.93 46,950,596 -0.23(-1.45%)
Apr 03, 2009 15.32 16.16 15.23 16.16 39,088,500 +0.78(+5.06%)
Apr 02, 2009 15.14 15.56 15.06 15.39 42,649,408 +0.52(+3.49%)
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.