Skip to main content

MasterCard (NY: MA )

373.13 -0.78 (-0.21%)
Streaming Delayed Price Updated: 2:46 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 224.78 228.09 224.17 224.88 860,946 +0.51(+0.23%)
Oct 28, 2010 229.43 229.43 222.41 224.38 1,398,914 -5.85(-2.54%)
Oct 27, 2010 227.25 230.65 227.25 230.22 964,305 +0.57(+0.25%)
Oct 25, 2010 228.67 232.79 227.90 229.65 1,060,261 +2.35(+1.03%)
Oct 22, 2010 228.57 229.72 225.86 227.30 659,910 -0.51(-0.23%)
Oct 21, 2010 225.24 230.68 225.24 227.81 1,222,135 +2.50(+1.11%)
Oct 20, 2010 222.15 226.32 219.99 225.31 983,862 +3.25(+1.46%)
Oct 19, 2010 218.84 225.35 217.80 222.06 1,701,113 +1.50(+0.68%)
Oct 18, 2010 220.05 221.87 219.41 220.56 867,828 +1.64(+0.75%)
Oct 15, 2010 218.91 220.74 216.42 218.92 1,173,787 +0.97(+0.45%)
Oct 14, 2010 216.23 219.53 214.76 217.95 2,078,906 +1.66(+0.77%)
Oct 13, 2010 208.90 216.78 208.73 216.29 2,006,807 +8.21(+3.94%)
Oct 12, 2010 207.63 208.58 206.09 208.09 745,312 -0.68(-0.33%)
Oct 11, 2010 208.25 210.05 207.12 208.77 486,764 +0.25(+0.12%)
Oct 08, 2010 208.52 208.95 205.44 208.52 920,203 +1.62(+0.78%)
Oct 07, 2010 210.47 210.77 206.79 206.90 1,685 -2.15(-1.03%)
Oct 06, 2010 211.52 211.52 207.59 209.04 860,409 -2.43(-1.15%)
Oct 05, 2010 211.59 213.43 209.95 211.47 827 +3.05(+1.46%)
Oct 04, 2010 211.18 212.66 205.02 208.42 1,559,521 -2.00(-0.95%)
Oct 01, 2010 210.43 211.57 208.48 210.43 1,022,464 +0.73(+0.35%)
Sep 30, 2010 209.52 211.85 208.54 209.70 723 +1.28(+0.62%)
Sep 29, 2010 208.16 209.81 207.40 208.41 1,366 -0.35(-0.17%)
Sep 28, 2010 208.41 209.13 206.28 208.76 581 +0.59(+0.28%)
Sep 27, 2010 206.89 210.16 206.71 208.17 975,341 +0.75(+0.36%)
Sep 24, 2010 207.17 208.76 205.58 207.42 1,276,181 +2.00(+0.98%)
Sep 23, 2010 203.56 208.95 203.15 205.42 1,141 +0.38(+0.18%)
Sep 22, 2010 202.44 205.85 200.45 205.04 1,397,452 +1.91(+0.94%)
Sep 21, 2010 204.43 205.43 200.98 203.13 1,308 -1.61(-0.79%)
Sep 20, 2010 200.34 204.75 198.01 204.75 1,840,740 +4.72(+2.36%)
Sep 17, 2010 200.03 200.66 196.55 200.03 1,926,860 +3.27(+1.66%)
Sep 15, 2010 191.12 199.43 191.10 196.76 4,882,971 +9.76(+5.22%)
Sep 14, 2010 181.01 188.40 180.90 187.00 11,723 +6.29(+3.48%)
Sep 13, 2010 184.11 184.14 178.80 180.70 4,182,687 -4.78(-2.58%)
Sep 10, 2010 180.42 185.62 180.17 185.49 1,595,027 +5.77(+3.21%)
Sep 09, 2010 184.43 184.50 178.99 179.72 1,705 -2.27(-1.25%)
Sep 08, 2010 186.78 188.82 181.91 181.99 659 -5.73(-3.05%)
Sep 07, 2010 191.58 192.78 187.24 187.72 365 -6.05(-3.12%)
Sep 03, 2010 193.31 194.24 192.35 193.76 746,459 +2.11(+1.10%)
Sep 02, 2010 189.70 191.66 188.28 191.66 1,513 +3.42(+1.82%)
Sep 01, 2010 188.16 190.00 186.76 188.24 1,410,941 +3.09(+1.67%)
Aug 31, 2010 185.20 189.50 184.48 185.15 5,231 -4.76(-2.50%)
Aug 30, 2010 194.39 194.39 189.91 189.91 573,954 -3.52(-1.82%)
Aug 27, 2010 193.43 193.43 188.63 193.43 581,850 +3.23(+1.70%)
Aug 26, 2010 193.78 194.89 189.92 190.20 588 -2.75(-1.43%)
Aug 25, 2010 188.56 194.40 188.22 192.95 1,164 +3.37(+1.78%)
Aug 24, 2010 190.66 192.16 189.28 189.58 4,472 -2.51(-1.31%)
Aug 23, 2010 195.03 195.22 191.61 192.09 672,151 -1.10(-0.57%)
Aug 20, 2010 194.97 196.96 191.73 193.19 843,777 -2.36(-1.21%)
Aug 19, 2010 199.16 200.30 195.28 195.55 692 -3.72(-1.86%)
Aug 18, 2010 201.27 201.40 198.64 199.27 357 -1.09(-0.55%)
Aug 17, 2010 197.76 201.26 197.17 200.36 667 +3.36(+1.71%)
Aug 16, 2010 195.83 198.78 194.74 197.00 641,497 -0.19(-0.09%)
Aug 13, 2010 197.19 199.40 196.96 197.19 881,225 -1.11(-0.56%)
Aug 12, 2010 194.91 199.71 193.78 198.30 1,224,321 +2.03(+1.04%)
Aug 11, 2010 198.95 200.95 196.27 196.27 1,774,287 -6.26(-3.09%)
Aug 10, 2010 200.10 203.53 198.18 202.53 292 +1.37(+0.68%)
Aug 09, 2010 196.22 201.34 194.87 201.17 2,097,057 +6.99(+3.60%)
Aug 06, 2010 194.18 194.72 187.23 194.18 1,971,575 +5.42(+2.87%)
Aug 05, 2010 190.92 192.28 188.23 188.75 1,996,686 -3.44(-1.79%)
Aug 04, 2010 189.65 192.28 187.24 192.19 1,460 +4.11(+2.19%)
Aug 03, 2010 185.89 191.54 185.36 188.08 1,964 -1.51(-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.