Indicators

MasterCard (NY: MA )

454.86 +0.16 (+0.04%)

Streaming Delayed Price Updated: 11:19 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.21	15.61	15.12	15.53	34,392,044	+0.41(+2.72%)
Mar 30, 2009	15.24	15.51	15.03	15.12	24,076,884	-0.63(-4.02%)
Mar 26, 2009	15.48	15.90	15.30	15.76	39,362,668	+0.50(+3.25%)
Mar 25, 2009	15.01	15.30	14.82	15.26	34,274,732	+0.15(+1.01%)
Mar 24, 2009	14.85	15.54	14.76	15.11	34,032,484	-0.00(-0.01%)
Mar 23, 2009	14.59	15.11	14.57	15.11	25,304,278	+0.68(+4.73%)
Mar 20, 2009	14.40	14.56	14.18	14.42	26,644,088	-0.33(-2.26%)
Mar 19, 2009	15.16	15.33	14.22	14.76	36,290,580	-0.06(-0.39%)
Mar 18, 2009	14.84	14.95	14.62	14.82	30,277,254	-0.24(-1.62%)
Mar 17, 2009	14.23	15.07	14.14	15.06	32,063,116	+0.81(+5.65%)
Mar 16, 2009	14.84	15.01	14.22	14.25	23,780,090	-0.43(-2.92%)
Mar 13, 2009	14.65	14.86	14.33	14.68	0	+0.12(+0.79%)
Mar 12, 2009	13.72	14.65	13.49	14.57	36,306,680	+0.86(+6.24%)
Mar 11, 2009	13.93	13.93	13.25	13.71	26,422,036	-0.06(-0.43%)
Mar 10, 2009	13.36	13.82	13.31	13.77	42,143,996	+0.56(+4.24%)
Mar 09, 2009	13.01	13.54	12.94	13.21	24,496,144	+0.00(+0.00%)
Mar 06, 2009	13.73	13.75	12.91	13.21	0	-0.42(-3.05%)
Mar 05, 2009	13.70	14.30	13.46	13.63	41,839,776	-0.33(-2.37%)
Mar 04, 2009	14.29	14.45	13.58	13.96	42,646,788	-0.05(-0.34%)

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.