Indicators

MasterCard (NY: MA )

454.13 -0.57 (-0.13%)

Streaming Delayed Price Updated: 3:35 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	21.98	22.34	21.90	22.34	15,009,929	+0.49(+2.24%)
Nov 27, 2009	21.75	22.11	21.75	21.85	6,987,737	-0.39(-1.77%)
Nov 25, 2009	22.12	22.31	22.04	22.24	12,593,731	+0.20(+0.92%)
Nov 24, 2009	21.97	22.09	21.70	22.04	11,302,247	+0.14(+0.62%)
Nov 23, 2009	21.65	21.91	21.59	21.91	14,179,949	+0.47(+2.18%)
Nov 20, 2009	21.31	21.49	21.19	21.44	19,536,032	+0.10(+0.46%)
Nov 19, 2009	20.94	21.88	20.67	21.34	47,394,940	+0.26(+1.24%)
Nov 18, 2009	21.34	21.51	20.95	21.08	22,337,362	-0.34(-1.61%)
Nov 17, 2009	21.31	21.47	21.25	21.42	20,371,390	+0.02(+0.09%)
Nov 16, 2009	21.93	21.96	21.23	21.41	28,670,258	-0.36(-1.67%)
Nov 13, 2009	21.91	21.98	21.58	21.77	16,105,282	-0.20(-0.92%)
Nov 12, 2009	22.03	22.41	21.85	21.97	14,893,771	-0.09(-0.42%)
Nov 11, 2009	22.17	22.52	21.93	22.06	18,635,504	-0.07(-0.32%)
Nov 10, 2009	22.39	22.40	22.02	22.14	21,478,584	-0.33(-1.45%)
Nov 09, 2009	22.12	22.53	21.80	22.46	29,993,312	+0.49(+2.23%)
Nov 06, 2009	21.12	22.00	21.08	21.97	26,781,292	+0.98(+4.65%)
Nov 05, 2009	21.15	21.36	20.82	21.00	20,282,804	+0.13(+0.62%)
Nov 04, 2009	20.41	21.22	20.41	20.87	37,516,996	+0.54(+2.64%)
Nov 03, 2009	20.87	20.97	19.44	20.33	62,368,780	-0.32(-1.55%)

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.