Indicators

MasterCard (NY: MA )

454.98 +0.28 (+0.06%)

Streaming Delayed Price Updated: 11:42 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	23.31	23.68	23.12	23.19	16,213,149	+0.04(+0.18%)
Jan 28, 2010	23.78	23.94	22.81	23.15	17,369,328	-0.64(-2.68%)
Jan 27, 2010	23.17	23.80	23.05	23.79	10,846,733	+0.72(+3.11%)
Jan 26, 2010	23.39	23.49	23.02	23.07	12,059,497	-0.36(-1.52%)
Jan 25, 2010	23.52	23.59	23.07	23.43	11,648,931	+0.06(+0.25%)
Jan 22, 2010	23.89	24.22	23.30	23.37	14,278,512	-0.62(-2.59%)
Jan 21, 2010	24.46	24.78	23.77	23.99	15,227,210	-0.45(-1.85%)
Jan 20, 2010	24.41	24.70	24.33	24.44	11,003,373	-0.13(-0.51%)
Jan 19, 2010	24.36	25.04	24.29	24.57	15,767,648	+0.19(+0.80%)
Jan 15, 2010	24.30	24.37	24.37	24.37	209,259,136	+0.20(+0.83%)
Jan 14, 2010	23.78	24.30	23.62	24.17	13,397,240	+0.40(+1.69%)
Jan 13, 2010	23.37	23.78	23.17	23.77	9,250,474	+0.60(+2.60%)
Jan 12, 2010	23.16	23.47	23.07	23.17	9,261,293	-0.01(-0.06%)
Jan 11, 2010	23.62	23.70	23.00	23.18	12,037,395	-0.39(-1.65%)
Jan 08, 2010	23.42	23.66	23.36	23.57	9,304,171	+0.01(+0.04%)
Jan 07, 2010	23.52	23.58	23.29	23.56	12,146,793	-0.15(-0.65%)
Jan 06, 2010	23.78	23.78	23.43	23.72	11,621,873	-0.03(-0.14%)
Jan 05, 2010	23.91	23.92	23.47	23.75	13,914,856	-0.07(-0.30%)

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.