Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 21.90 22.34 21.82 22.20 16,708,760 +0.14(+0.62%)
Nov 29, 2010 22.00 22.11 21.54 22.06 9,327,500 +0.04(+0.17%)
Nov 26, 2010 22.19 22.19 21.82 22.02 7,850,861 -0.25(-1.11%)
Nov 24, 2010 22.15 22.27 22.27 22.27 9,628,248 +0.20(+0.91%)
Nov 23, 2010 22.62 22.70 22.05 22.07 12,178,065 -0.73(-3.19%)
Nov 22, 2010 22.71 22.87 22.57 22.80 6,718,611 -0.04(-0.19%)
Nov 19, 2010 22.87 22.94 22.64 22.84 9,961,777 +0.13(+0.57%)
Nov 18, 2010 22.24 22.81 22.17 22.71 11,287,428 +0.74(+3.38%)
Nov 17, 2010 21.89 22.39 21.81 21.97 11,612,233 +0.14(+0.65%)
Nov 16, 2010 22.54 22.54 21.79 21.83 16,032,358 -0.92(-4.06%)
Nov 15, 2010 22.74 23.18 22.45 22.75 8,604,017 -0.02(-0.10%)
Nov 12, 2010 23.41 23.51 22.72 22.77 11,802,132 -0.83(-3.53%)
Nov 11, 2010 23.61 23.87 23.54 23.61 5,137,338 -0.14(-0.59%)
Nov 10, 2010 23.60 23.79 23.50 23.75 6,166,683 +0.19(+0.82%)
Nov 09, 2010 23.70 23.77 23.47 23.55 6,667,089 -0.12(-0.49%)
Nov 08, 2010 23.88 23.96 23.53 23.67 8,590,221 -0.33(-1.38%)
Nov 05, 2010 24.02 24.06 23.76 24.00 10,889,702 +0.13(+0.55%)
Nov 04, 2010 23.65 23.88 23.53 23.87 12,546,148 +0.29(+1.22%)
Nov 03, 2010 23.10 23.60 23.08 23.58 16,786,006 +0.55(+2.38%)
Nov 02, 2010 23.18 23.25 22.77 23.04 19,743,660 +0.65(+2.92%)
Nov 01, 2010 22.72 22.75 22.31 22.38 9,303,613 -0.10(-0.45%)
Oct 29, 2010 22.47 22.80 22.41 22.48 8,612,005 +0.05(+0.23%)
Oct 28, 2010 22.94 22.94 22.23 22.43 13,993,273 -0.58(-2.54%)
Oct 27, 2010 22.72 23.06 22.72 23.02 9,645,898 +0.06(+0.25%)
Oct 25, 2010 22.86 23.27 22.78 22.96 10,605,750 +0.24(+1.03%)
Oct 22, 2010 22.85 22.97 22.58 22.72 6,601,056 -0.05(-0.23%)
Oct 21, 2010 22.52 23.06 22.52 22.77 12,224,963 +0.25(+1.11%)
Oct 20, 2010 22.21 22.63 21.99 22.52 9,841,531 +0.32(+1.46%)
Oct 19, 2010 21.88 22.53 21.77 22.20 17,016,160 +0.15(+0.68%)
Oct 18, 2010 22.00 22.18 21.93 22.05 8,680,846 +0.16(+0.75%)
Oct 15, 2010 21.88 22.07 21.64 21.89 11,741,342 +0.10(+0.45%)
Oct 14, 2010 21.62 21.95 21.47 21.79 20,795,206 +0.17(+0.77%)
Oct 13, 2010 20.88 21.67 20.87 21.62 20,073,998 +0.82(+3.94%)
Oct 12, 2010 20.76 20.85 20.60 20.80 7,455,323 -0.07(-0.33%)
Oct 11, 2010 20.82 21.00 20.71 20.87 4,869,084 +0.03(+0.12%)
Oct 08, 2010 20.85 20.89 20.54 20.85 9,204,755 +0.16(+0.78%)
Oct 07, 2010 21.04 21.07 20.67 20.68 16,860 -0.23(-1.09%)
Oct 06, 2010 21.16 21.16 20.77 20.91 8,601,437 -0.24(-1.15%)
Oct 05, 2010 21.17 21.35 21.00 21.15 8,276 +0.31(+1.46%)
Oct 04, 2010 21.12 21.27 20.51 20.85 15,590,398 -0.20(-0.95%)
Oct 01, 2010 21.05 21.16 20.85 21.05 10,221,485 +0.07(+0.35%)
Sep 30, 2010 20.96 21.19 20.86 20.98 7,229 +0.13(+0.62%)
Sep 29, 2010 20.82 20.99 20.75 20.85 13,658 -0.03(-0.17%)
Sep 28, 2010 20.85 20.92 20.63 20.88 5,809 +0.06(+0.28%)
Sep 27, 2010 20.70 21.02 20.68 20.82 9,750,400 +0.07(+0.36%)
Sep 24, 2010 20.72 20.88 20.56 20.75 12,757,869 +0.20(+0.98%)
Sep 23, 2010 20.36 20.90 20.32 20.55 11,415 +0.04(+0.18%)
Sep 22, 2010 20.25 20.59 20.05 20.51 13,970,211 +0.19(+0.94%)
Sep 21, 2010 20.45 20.55 20.10 20.32 13,081 -0.16(-0.79%)
Sep 20, 2010 20.04 20.48 19.81 20.48 18,401,718 +0.47(+2.36%)
Sep 17, 2010 20.01 20.07 19.66 20.01 19,262,654 +0.33(+1.66%)
Sep 15, 2010 19.12 19.95 19.12 19.68 48,814,632 +0.98(+5.22%)
Sep 14, 2010 18.11 18.85 18.10 18.71 117,199 +0.63(+3.48%)
Sep 13, 2010 18.42 18.42 17.89 18.08 41,813,960 -0.48(-2.58%)
Sep 10, 2010 18.05 18.57 18.02 18.55 15,945,350 +0.58(+3.21%)
Sep 09, 2010 18.45 18.46 17.90 17.98 17,054 -0.23(-1.24%)
Sep 08, 2010 18.68 18.89 18.20 18.20 6,588 -0.57(-3.05%)
Sep 07, 2010 19.16 19.28 18.73 18.78 3,652 -0.60(-3.12%)
Sep 03, 2010 19.34 19.43 19.24 19.38 7,462,287 +0.21(+1.10%)
Sep 02, 2010 18.98 19.17 18.83 19.17 15,131 +0.34(+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.