Indicators

MasterCard (NY: MA )

492.74 -0.27 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	21.92	22.16	21.80	22.15	6,661,628	+0.15(+0.70%)
Jan 28, 2011	22.40	22.53	21.97	22.00	6,609,501	-0.40(-1.77%)
Jan 27, 2011	22.53	22.59	22.29	22.39	6,165,226	-0.10(-0.45%)
Jan 26, 2011	22.81	22.81	22.29	22.49	7,366,879	-0.13(-0.56%)
Jan 25, 2011	22.38	22.66	22.03	22.62	14,273,607	+0.24(+1.06%)
Jan 24, 2011	21.87	22.46	21.86	22.38	10,815,844	+0.51(+2.34%)
Jan 21, 2011	22.20	22.20	21.85	21.87	8,431,681	-0.15(-0.67%)
Jan 20, 2011	21.89	22.37	21.36	22.02	31,068,174	-0.02(-0.11%)
Jan 19, 2011	22.17	22.24	22.03	22.04	12,868,431	-0.21(-0.96%)
Jan 18, 2011	22.12	22.38	22.12	22.26	7,123,531	+0.07(+0.30%)
Jan 14, 2011	21.89	22.19	21.85	22.19	11,692,756	+0.32(+1.46%)
Jan 13, 2011	21.81	21.87	21.66	21.87	7,711,107	+0.06(+0.29%)
Jan 12, 2011	21.60	21.81	21.52	21.81	10,959,711	+0.32(+1.50%)
Jan 11, 2011	21.65	21.73	21.39	21.48	9,578,859	-0.07(-0.35%)
Jan 10, 2011	21.67	21.74	21.46	21.56	11,280,139	-0.08(-0.39%)
Jan 07, 2011	21.65	21.87	21.45	21.64	14,936,405	-0.00(-0.01%)
Jan 06, 2011	21.69	21.79	21.36	21.65	16,946,358	+0.08(+0.37%)
Jan 05, 2011	20.95	21.71	20.95	21.57	29,744,316	+0.62(+2.95%)
Jan 04, 2011	20.72	20.95	20.69	20.95	14,562,371	+0.27(+1.29%)

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.