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 (%)
Oct 30, 2009 20.96 21.03 20.25 20.34 27,508,390 -0.83(-3.91%)
Oct 29, 2009 20.76 21.25 20.68 21.17 18,880,020 +0.69(+3.36%)
Oct 28, 2009 20.61 21.26 20.39 20.48 32,380,444 -0.00(-0.02%)
Oct 27, 2009 20.53 20.73 20.36 20.48 21,160,836 -0.02(-0.09%)
Oct 26, 2009 21.42 21.49 20.50 20.50 19,733,142 -0.86(-4.01%)
Oct 23, 2009 21.45 21.53 21.31 21.36 16,851,088 +0.06(+0.30%)
Oct 22, 2009 21.04 21.31 20.76 21.29 11,879,779 +0.34(+1.60%)
Oct 21, 2009 20.74 21.56 20.74 20.96 15,734,325 +0.06(+0.30%)
Oct 20, 2009 20.80 20.92 20.72 20.90 9,101,908 -0.06(-0.27%)
Oct 19, 2009 20.80 21.00 20.61 20.95 10,040,180 +0.16(+0.77%)
Oct 16, 2009 20.79 20.98 20.60 20.79 14,004,607 -0.14(-0.66%)
Oct 15, 2009 20.20 21.10 20.15 20.93 26,237,750 +0.55(+2.68%)
Oct 14, 2009 20.52 20.61 20.11 20.38 20,031,604 +0.20(+0.98%)
Oct 13, 2009 20.04 20.27 19.89 20.19 12,520,558 +0.13(+0.63%)
Oct 12, 2009 20.31 20.43 19.90 20.06 14,854,984 +0.15(+0.74%)
Oct 09, 2009 19.60 19.95 19.53 19.91 14,914,054 +0.32(+1.64%)
Oct 08, 2009 19.59 20.01 19.50 19.59 25,221,588 +0.01(+0.03%)
Oct 07, 2009 18.68 19.64 18.65 19.59 35,070,160 +0.94(+5.06%)
Oct 06, 2009 18.85 18.93 18.57 18.64 20,228,142 +0.02(+0.11%)
Oct 05, 2009 18.62 18.73 18.38 18.62 21,562,546 +0.08(+0.42%)
Oct 02, 2009 18.31 18.57 18.29 18.55 20,268,498 +0.03(+0.14%)
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.