Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.26 15.21 14.21 14.79 0 +0.22(+1.50%)
Feb 26, 2009 15.40 15.40 14.51 14.57 50,152,572 -0.64(-4.23%)
Feb 25, 2009 14.95 15.53 14.74 15.22 56,436,524 +0.12(+0.81%)
Feb 24, 2009 14.32 15.14 14.17 15.10 49,042,352 +0.81(+5.70%)
Feb 23, 2009 15.02 15.20 14.15 14.28 31,362,324 -0.51(-3.44%)
Feb 20, 2009 14.17 14.92 14.08 14.79 35,338,236 +0.32(+2.24%)
Feb 19, 2009 15.05 15.16 14.44 14.47 31,893,576 -0.42(-2.82%)
Feb 18, 2009 14.70 15.02 14.39 14.89 33,516,852 +0.37(+2.55%)
Feb 17, 2009 14.79 14.93 14.29 14.52 49,676,820 -0.64(-4.21%)
Feb 13, 2009 15.30 15.81 15.15 15.15 47,568,564 +0.01(+0.06%)
Feb 12, 2009 15.09 15.18 14.52 15.14 42,242,736 -0.20(-1.33%)
Feb 11, 2009 14.98 15.35 14.67 15.35 28,905,554 +0.56(+3.80%)
Feb 10, 2009 15.12 15.52 14.71 14.79 28,960,854 -0.38(-2.50%)
Feb 09, 2009 15.19 15.28 14.74 15.17 35,509,964 -0.04(-0.30%)
Feb 06, 2009 15.03 15.41 14.66 15.21 68,693,552 +0.25(+1.66%)
Feb 05, 2009 13.78 15.01 13.64 14.96 101,370,312 +1.84(+14.05%)
Feb 04, 2009 13.24 13.43 13.01 13.12 31,368,114 +0.04(+0.32%)
Feb 03, 2009 12.92 13.26 12.79 13.08 30,878,998 +0.25(+1.99%)
Feb 02, 2009 12.51 12.97 12.19 12.82 21,325,970 +0.11(+0.88%)
Jan 30, 2009 12.39 13.06 12.37 12.71 0 +0.63(+5.18%)
Jan 29, 2009 12.24 12.37 12.03 12.08 18,991,582 -0.43(-3.42%)
Jan 28, 2009 12.41 12.64 12.29 12.51 29,210,614 +0.65(+5.44%)
Jan 27, 2009 11.79 12.12 11.74 11.86 23,255,224 +0.34(+2.96%)
Jan 26, 2009 11.65 12.04 11.38 11.52 25,486,088 -0.22(-1.86%)
Jan 23, 2009 11.41 11.94 11.25 11.74 36,736,120 -0.32(-2.64%)
Jan 22, 2009 11.98 12.31 11.74 12.06 24,049,454 -0.30(-2.46%)
Jan 21, 2009 11.33 12.39 11.33 12.36 56,627,516 +1.21(+10.84%)
Jan 20, 2009 11.81 11.92 10.96 11.16 59,409,516 -0.85(-7.05%)
Jan 16, 2009 12.16 12.26 11.25 12.00 76,193,672 -0.19(-1.60%)
Jan 15, 2009 13.48 13.55 12.03 12.20 85,980,824 -1.40(-10.32%)
Jan 14, 2009 13.81 13.90 13.02 13.60 51,755,080 -0.48(-3.42%)
Jan 13, 2009 13.70 14.16 13.62 14.08 20,626,258 +0.22(+1.62%)
Jan 12, 2009 13.83 14.19 13.66 13.86 22,101,074 -0.19(-1.33%)
Jan 09, 2009 14.37 14.38 13.79 14.04 21,388,266 -0.26(-1.79%)
Jan 08, 2009 14.13 14.32 13.89 14.30 24,401,746 +0.07(+0.47%)
Jan 07, 2009 14.80 15.03 13.96 14.23 42,238,740 -0.93(-6.13%)
Jan 06, 2009 14.62 15.44 14.53 15.16 46,324,292 +0.82(+5.72%)
Jan 05, 2009 14.00 14.68 13.95 14.34 26,412,158 +0.33(+2.32%)
Jan 02, 2009 13.49 14.10 13.36 14.02 0 +0.64(+4.79%)
Jan 01, 2009 13.05 13.56 12.87 13.38 0 +0.00(+0.00%)
Dec 31, 2008 13.05 13.56 12.87 13.38 20,628,044 +0.36(+2.76%)
Dec 30, 2008 13.04 13.09 12.64 13.02 19,299,350 -0.02(-0.18%)
Dec 29, 2008 13.10 13.27 12.73 13.04 19,029,330 -0.15(-1.13%)
Dec 26, 2008 13.36 13.36 13.03 13.19 7,549,881 -0.12(-0.91%)
Dec 24, 2008 13.23 13.38 13.10 13.31 3,347,471 +0.06(+0.43%)
Dec 23, 2008 13.53 13.57 13.12 13.25 16,043,799 -0.34(-2.47%)
Dec 22, 2008 14.32 14.32 13.33 13.59 20,865,872 -0.67(-4.69%)
Dec 19, 2008 14.11 14.37 13.76 14.26 30,022,384 +0.33(+2.37%)
Dec 18, 2008 13.96 14.79 13.90 13.93 39,859,772 +0.01(+0.09%)
Dec 17, 2008 13.78 14.21 13.67 13.92 24,876,408 +0.05(+0.39%)
Dec 16, 2008 13.14 13.88 13.14 13.86 28,705,456 +0.82(+6.33%)
Dec 15, 2008 12.91 13.23 12.63 13.04 17,975,306 +0.04(+0.35%)
Dec 12, 2008 12.36 13.07 12.36 12.99 19,430,654 +0.04(+0.33%)
Dec 11, 2008 13.33 13.69 12.89 12.95 29,465,226 -0.62(-4.58%)
Dec 10, 2008 13.27 13.59 12.93 13.57 25,690,980 +0.17(+1.25%)
Dec 09, 2008 13.57 14.08 13.32 13.40 27,220,298 -0.38(-2.78%)
Dec 08, 2008 13.47 14.18 13.21 13.79 49,877,740 +0.67(+5.12%)
Dec 05, 2008 12.24 13.13 11.95 13.11 42,579,480 +0.64(+5.14%)
Dec 04, 2008 12.60 13.16 12.34 12.47 29,991,346 -0.44(-3.39%)
Dec 03, 2008 12.50 12.97 12.08 12.91 33,778,092 +0.37(+2.96%)
Dec 02, 2008 12.39 12.65 11.99 12.54 26,566,880 +0.28(+2.27%)
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.