Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.61 25.72 23.65 25.72 8,050,786 +0.11(+0.43%)
Apr 28, 2011 25.67 25.72 25.55 25.61 4,935,037 -0.06(-0.24%)
Apr 27, 2011 25.74 25.75 25.32 25.67 5,917,664 -0.09(-0.36%)
Apr 26, 2011 25.28 25.93 25.28 25.76 6,968,457 +0.46(+1.82%)
Apr 25, 2011 25.40 25.54 25.24 25.30 6,077,992 -0.17(-0.68%)
Apr 21, 2011 25.17 25.48 25.07 25.48 7,669,537 +0.30(+1.21%)
Apr 20, 2011 25.11 25.52 25.04 25.17 7,901,657 +0.28(+1.11%)
Apr 19, 2011 24.79 25.07 24.75 24.90 6,407,615 +0.19(+0.76%)
Apr 18, 2011 24.84 24.85 24.56 24.71 7,241,284 -0.24(-0.95%)
Apr 15, 2011 25.08 25.12 24.63 24.95 13,314,149 -0.12(-0.48%)
Apr 14, 2011 24.99 25.16 24.89 25.07 6,690,814 -0.08(-0.33%)
Apr 13, 2011 24.71 25.17 24.66 25.15 13,652,611 +0.63(+2.59%)
Apr 12, 2011 24.29 24.92 24.29 24.52 10,374,775 -0.34(-1.37%)
Apr 11, 2011 24.51 24.93 24.44 24.86 8,108,269 +0.33(+1.35%)
Apr 08, 2011 24.89 24.89 24.52 24.52 9,292,853 -0.20(-0.80%)
Apr 07, 2011 24.75 24.80 24.50 24.72 8,000,801 -0.03(-0.12%)
Apr 06, 2011 24.60 24.76 24.42 24.75 10,675,040 +0.25(+1.03%)
Apr 05, 2011 24.23 24.65 24.17 24.50 15,029,406 +0.16(+0.64%)
Apr 04, 2011 23.75 24.35 23.75 24.34 9,676,824 +0.72(+3.04%)
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.