MasterCard (NY: MA )

318.29 -10.54 (-3.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.38 23.86 23.30 23.70 15,647,730 +0.15(+0.62%)
Nov 29, 2010 23.49 23.61 23.00 23.56 8,735,190 +0.04(+0.17%)
Nov 26, 2010 23.69 23.69 23.30 23.52 7,352,320 -0.26(-1.11%)
Nov 24, 2010 23.65 23.78 23.78 23.78 9,016,840 +0.21(+0.91%)
Nov 23, 2010 24.15 24.24 23.55 23.57 11,404,740 -0.78(-3.19%)
Nov 22, 2010 24.25 24.42 24.10 24.34 6,291,970 -0.05(-0.19%)
Nov 19, 2010 24.42 24.50 24.18 24.39 9,329,190 +0.14(+0.57%)
Nov 18, 2010 23.75 24.36 23.67 24.25 10,570,660 +0.79(+3.38%)
Nov 17, 2010 23.37 23.91 23.29 23.46 10,874,840 +0.15(+0.65%)
Nov 16, 2010 24.07 24.07 23.27 23.31 15,014,280 -0.99(-4.06%)
Nov 15, 2010 24.28 24.75 23.97 24.29 8,057,650 -0.02(-0.10%)
Nov 12, 2010 25.00 25.10 24.26 24.32 11,052,680 -0.89(-3.53%)
Nov 11, 2010 25.21 25.49 25.14 25.21 4,811,110 -0.15(-0.59%)
Nov 10, 2010 25.20 25.40 25.09 25.36 5,775,090 +0.20(+0.82%)
Nov 09, 2010 25.31 25.38 25.07 25.15 6,243,720 -0.12(-0.49%)
Nov 08, 2010 25.50 25.59 25.12 25.28 8,044,730 -0.35(-1.38%)
Nov 05, 2010 25.65 25.69 25.37 25.63 10,198,190 +0.14(+0.55%)
Nov 04, 2010 25.25 25.50 25.13 25.49 11,749,450 +0.31(+1.22%)
Nov 03, 2010 24.67 25.20 24.65 25.18 15,720,070 +0.59(+2.38%)
Nov 02, 2010 24.75 24.83 24.32 24.60 18,489,910 +0.70(+2.92%)
Nov 01, 2010 24.26 24.30 23.82 23.90 8,712,820 -0.11(-0.45%)
Oct 29, 2010 24.00 24.35 23.93 24.01 8,065,130 +0.05(+0.23%)
Oct 28, 2010 24.49 24.49 23.74 23.95 13,104,680 -0.62(-2.54%)
Oct 27, 2010 24.26 24.62 24.26 24.58 9,033,370 +0.06(+0.25%)
Oct 25, 2010 24.41 24.85 24.33 24.52 9,932,270 +0.25(+1.03%)
Oct 22, 2010 24.40 24.52 24.11 24.26 6,181,880 -0.05(-0.23%)
Oct 21, 2010 24.04 24.62 24.04 24.32 11,448,660 +0.27(+1.11%)
Oct 20, 2010 23.71 24.16 23.48 24.05 9,216,580 +0.35(+1.46%)
Oct 19, 2010 23.36 24.06 23.25 23.70 15,935,610 +0.16(+0.68%)
Oct 18, 2010 23.49 23.68 23.42 23.55 8,129,600 +0.18(+0.75%)
Oct 15, 2010 23.37 23.56 23.10 23.37 10,995,750 +0.10(+0.45%)
Oct 14, 2010 23.08 23.43 22.93 23.27 19,474,680 +0.18(+0.77%)
Oct 13, 2010 22.30 23.14 22.28 23.09 18,799,270 +0.88(+3.94%)
Oct 12, 2010 22.16 22.27 22.00 22.21 6,981,900 -0.07(-0.33%)
Oct 11, 2010 22.23 22.42 22.11 22.29 4,559,890 +0.03(+0.12%)
Oct 08, 2010 22.26 22.30 21.93 22.26 8,620,240 +0.17(+0.78%)
Oct 07, 2010 22.47 22.50 22.07 22.09 15,790 -0.24(-1.09%)
Oct 06, 2010 22.59 22.59 22.17 22.33 8,054,690 -0.26(-1.15%)
Oct 05, 2010 22.60 22.80 22.43 22.59 7,750 +0.33(+1.46%)
Oct 04, 2010 22.56 22.72 21.90 22.26 14,599,400 -0.21(-0.95%)
Oct 01, 2010 22.48 22.60 22.27 22.48 9,571,760 +0.08(+0.35%)
Sep 30, 2010 22.38 22.63 22.28 22.40 6,770 +0.14(+0.62%)
Sep 29, 2010 22.24 22.41 22.16 22.26 12,790 -0.04(-0.17%)
Sep 28, 2010 22.26 22.34 22.04 22.30 5,440 +0.06(+0.28%)
Sep 27, 2010 22.10 22.45 22.08 22.24 9,130,620 +0.08(+0.36%)
Sep 24, 2010 22.13 22.30 21.96 22.16 11,946,920 +0.21(+0.98%)
Sep 23, 2010 21.75 22.32 21.70 21.94 10,690 +0.04(+0.18%)
Sep 22, 2010 21.62 21.99 21.41 21.90 13,082,200 +0.20(+0.94%)
Sep 21, 2010 21.84 21.94 21.47 21.70 12,250 -0.17(-0.79%)
Sep 20, 2010 21.40 21.87 21.15 21.87 17,232,020 +0.50(+2.36%)
Sep 17, 2010 21.37 21.43 21.00 21.37 18,038,230 +0.35(+1.66%)
Sep 15, 2010 20.42 21.30 20.41 21.02 45,711,748 +1.04(+5.22%)
Sep 14, 2010 19.34 20.12 19.32 19.98 109,750 +0.67(+3.48%)
Sep 13, 2010 19.67 19.67 19.10 19.30 39,156,068 -0.51(-2.58%)
Sep 10, 2010 19.27 19.83 19.25 19.81 14,931,790 +0.62(+3.21%)
Sep 09, 2010 19.70 19.71 19.12 19.20 15,970 -0.24(-1.24%)
Sep 08, 2010 19.95 20.17 19.43 19.44 6,170 -0.61(-3.05%)
Sep 07, 2010 20.46 20.59 20.00 20.05 3,420 -0.65(-3.12%)
Sep 03, 2010 20.65 20.75 20.55 20.70 6,987,950 +0.23(+1.10%)
Sep 02, 2010 20.26 20.47 20.11 20.47 14,170 +0.36(+1.82%)
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.