Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 19.53 19.53 18.83 18.93 26,228,038 -0.43(-2.22%)
Sep 29, 2009 19.61 19.93 19.27 19.35 23,857,716 -0.20(-1.02%)
Sep 28, 2009 19.23 19.62 19.12 19.55 20,779,738 +0.39(+2.03%)
Sep 25, 2009 20.07 20.07 19.10 19.16 44,537,752 -0.96(-4.76%)
Sep 24, 2009 20.56 20.57 20.05 20.12 16,627,879 -0.42(-2.03%)
Sep 23, 2009 21.14 21.14 20.52 20.54 15,057,431 -0.49(-2.31%)
Sep 22, 2009 21.04 21.06 20.77 21.02 12,608,195 +0.18(+0.88%)
Sep 21, 2009 20.87 21.14 20.76 20.84 14,073,353 -0.09(-0.42%)
Sep 18, 2009 20.76 20.93 20.37 20.93 57,506,644 +0.32(+1.53%)
Sep 17, 2009 20.58 20.74 20.44 20.61 14,115,599 +0.24(+1.19%)
Sep 16, 2009 20.12 20.72 20.04 20.37 21,351,430 +0.33(+1.67%)
Sep 15, 2009 19.56 20.19 19.51 20.04 24,175,090 +0.57(+2.90%)
Sep 14, 2009 19.42 19.52 19.32 19.47 14,876,944 -0.08(-0.39%)
Sep 11, 2009 19.93 19.93 19.51 19.55 12,676,995 -0.26(-1.32%)
Sep 10, 2009 19.66 19.86 19.59 19.81 9,669,685 +0.12(+0.61%)
Sep 09, 2009 19.60 19.82 19.40 19.69 20,076,436 +0.27(+1.38%)
Sep 08, 2009 19.48 19.60 19.29 19.42 10,618,579 +0.13(+0.68%)
Sep 04, 2009 19.05 19.37 19.01 19.29 9,069,003 +0.25(+1.30%)
Sep 03, 2009 18.95 19.17 18.83 19.04 16,144,289 +0.28(+1.47%)
Sep 02, 2009 18.72 18.96 18.63 18.77 9,529,863 -0.02(-0.11%)
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.