Skip to main content

MasterCard (NY: MA )

479.44 +1.49 (+0.31%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.34 22.67 22.28 22.35 8,661,587 +0.05(+0.23%)
Oct 28, 2010 22.80 22.80 22.11 22.30 14,073,838 -0.58(-2.54%)
Oct 27, 2010 22.59 22.93 22.59 22.88 9,701,433 +0.06(+0.25%)
Oct 25, 2010 22.73 23.14 22.65 22.83 10,666,812 +0.23(+1.03%)
Oct 22, 2010 22.72 22.83 22.45 22.59 6,639,061 -0.05(-0.23%)
Oct 21, 2010 22.39 22.93 22.39 22.64 12,295,346 +0.25(+1.11%)
Oct 20, 2010 22.08 22.50 21.87 22.40 9,898,193 +0.32(+1.46%)
Oct 19, 2010 21.75 22.40 21.65 22.07 17,114,130 +0.15(+0.68%)
Oct 18, 2010 21.87 22.05 21.81 21.92 8,730,825 +0.16(+0.75%)
Oct 15, 2010 21.76 21.94 21.51 21.76 11,808,941 +0.10(+0.45%)
Oct 14, 2010 21.49 21.82 21.35 21.66 20,914,932 +0.16(+0.77%)
Oct 13, 2010 20.76 21.55 20.75 21.50 20,189,572 +0.82(+3.94%)
Oct 12, 2010 20.64 20.73 20.48 20.68 7,498,247 -0.07(-0.33%)
Oct 11, 2010 20.70 20.88 20.59 20.75 4,897,117 +0.03(+0.12%)
Oct 08, 2010 20.73 20.77 20.42 20.73 9,257,750 +0.16(+0.78%)
Oct 07, 2010 20.92 20.95 20.55 20.57 16,957 -0.21(-1.03%)
Oct 06, 2010 21.02 21.02 20.63 20.78 8,656,189 -0.24(-1.15%)
Oct 05, 2010 21.03 21.21 20.87 21.02 8,328 +0.30(+1.46%)
Oct 04, 2010 20.99 21.14 20.38 20.72 15,689,638 -0.20(-0.95%)
Oct 01, 2010 20.92 21.03 20.72 20.92 10,286,549 +0.07(+0.35%)
Sep 30, 2010 20.83 21.06 20.73 20.84 7,275 +0.13(+0.62%)
Sep 29, 2010 20.69 20.85 20.62 20.72 13,745 -0.03(-0.17%)
Sep 28, 2010 20.72 20.79 20.50 20.75 5,846 +0.06(+0.28%)
Sep 27, 2010 20.56 20.89 20.55 20.69 9,812,466 +0.07(+0.36%)
Sep 24, 2010 20.59 20.75 20.43 20.62 12,839,079 +0.20(+0.98%)
Sep 23, 2010 20.23 20.77 20.19 20.42 11,488 +0.04(+0.18%)
Sep 22, 2010 20.12 20.46 19.92 20.38 14,059,138 +0.19(+0.94%)
Sep 21, 2010 20.32 20.42 19.98 20.19 13,164 -0.16(-0.79%)
Sep 20, 2010 19.91 20.35 19.68 20.35 18,518,854 +0.47(+2.36%)
Sep 17, 2010 19.88 19.95 19.54 19.88 19,385,268 +0.32(+1.66%)
Sep 15, 2010 19.00 19.82 19.00 19.56 49,125,360 +0.97(+5.22%)
Sep 14, 2010 17.99 18.73 17.98 18.59 117,945 +0.63(+3.48%)
Sep 13, 2010 18.30 18.30 17.77 17.96 42,080,124 -0.48(-2.58%)
Sep 10, 2010 17.93 18.45 17.91 18.44 16,046,849 +0.57(+3.21%)
Sep 09, 2010 18.33 18.34 17.79 17.86 17,162 -0.23(-1.24%)
Sep 08, 2010 18.57 18.77 18.08 18.09 6,630 -0.57(-3.05%)
Sep 07, 2010 19.04 19.16 18.61 18.66 3,675 -0.60(-3.12%)
Sep 03, 2010 19.22 19.31 19.12 19.26 7,509,788 +0.21(+1.10%)
Sep 02, 2010 18.86 19.05 18.71 19.05 15,228 +0.34(+1.82%)
Sep 01, 2010 18.70 18.89 18.56 18.71 14,194,837 +0.31(+1.67%)
Aug 31, 2010 18.41 18.84 18.34 18.40 52,626 -0.47(-2.50%)
Aug 30, 2010 19.32 19.32 18.88 18.88 5,774,292 -0.35(-1.82%)
Aug 27, 2010 19.23 19.23 18.75 19.23 5,853,732 +0.32(+1.70%)
Aug 26, 2010 19.26 19.37 18.88 18.91 5,921 -0.27(-1.43%)
Aug 25, 2010 18.74 19.32 18.71 19.18 11,713 +0.33(+1.78%)
Aug 24, 2010 18.95 19.10 18.81 18.84 44,996 -0.25(-1.31%)
Aug 23, 2010 19.39 19.40 19.05 19.09 6,762,211 -0.11(-0.57%)
Aug 20, 2010 19.38 19.58 19.06 19.20 8,488,862 -0.23(-1.21%)
Aug 19, 2010 19.80 19.91 19.41 19.44 6,963 -0.37(-1.87%)
Aug 18, 2010 20.01 20.02 19.74 19.81 3,600 -0.11(-0.55%)
Aug 17, 2010 19.66 20.01 19.60 19.92 6,716 +0.33(+1.71%)
Aug 16, 2010 19.47 19.76 19.36 19.58 6,453,811 -0.02(-0.09%)
Aug 13, 2010 19.60 19.82 19.58 19.60 8,865,611 -0.11(-0.56%)
Aug 12, 2010 19.37 19.85 19.26 19.71 12,317,345 +0.20(+1.03%)
Aug 11, 2010 19.78 19.97 19.51 19.51 17,850,296 -0.62(-3.09%)
Aug 10, 2010 19.89 20.23 19.70 20.13 2,944 +0.14(+0.68%)
Aug 09, 2010 19.50 20.01 19.37 20.00 21,097,540 +0.70(+3.60%)
Aug 06, 2010 19.30 19.35 18.61 19.30 19,835,128 +0.54(+2.87%)
Aug 05, 2010 18.98 19.11 18.71 18.76 20,087,752 -0.34(-1.79%)
Aug 04, 2010 18.85 19.11 18.61 19.10 14,690 +0.41(+2.19%)
Aug 03, 2010 18.48 19.04 18.42 18.69 19,763 -0.15(-0.79%)
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.