Skip to main content

MasterCard (NY: MA )

495.31 -5.68 (-1.13%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 24.21 23.97 23.97 23.97 105,718,976 -0.19(-0.78%)
Dec 30, 2009 24.19 24.22 24.04 24.15 4,438,872 -0.04(-0.15%)
Dec 29, 2009 24.13 24.25 24.07 24.19 6,521,070 +0.13(+0.54%)
Dec 28, 2009 23.96 24.10 23.69 24.06 7,577,491 +0.15(+0.61%)
Dec 24, 2009 23.84 24.05 23.83 23.91 2,938,780 +0.01(+0.04%)
Dec 23, 2009 23.97 24.12 23.77 23.90 8,756,165 -0.03(-0.12%)
Dec 22, 2009 23.95 24.17 23.87 23.93 9,037,232 +0.02(+0.10%)
Dec 21, 2009 23.97 24.02 23.75 23.91 9,852,757 +0.05(+0.20%)
Dec 18, 2009 23.34 23.94 23.30 23.86 26,785,576 +0.66(+2.86%)
Dec 17, 2009 22.98 23.30 22.94 23.20 13,706,928 +0.14(+0.61%)
Dec 16, 2009 22.98 23.19 22.94 23.06 14,800,838 +0.07(+0.28%)
Dec 15, 2009 23.11 23.37 22.91 22.99 16,180,429 -0.18(-0.78%)
Dec 14, 2009 22.90 23.20 22.89 23.17 13,409,060 +0.33(+1.45%)
Dec 11, 2009 23.02 23.03 22.81 22.84 9,037,296 -0.02(-0.07%)
Dec 10, 2009 22.91 22.98 22.65 22.86 10,412,636 +0.11(+0.49%)
Dec 09, 2009 22.27 22.78 22.23 22.75 9,850,204 +0.41(+1.81%)
Dec 08, 2009 22.28 22.44 22.16 22.34 7,411,479 -0.03(-0.14%)
Dec 07, 2009 22.42 22.70 22.24 22.37 8,150,956 -0.22(-0.99%)
Dec 04, 2009 22.47 22.77 22.05 22.59 15,293,546 +0.48(+2.19%)
Dec 03, 2009 22.83 22.92 22.04 22.11 12,898,591 -0.59(-2.58%)
Dec 02, 2009 22.68 23.12 22.65 22.70 14,933,078 -0.05(-0.23%)
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.