Skip to main content

MasterCard (NY: MA )

497.30 -3.69 (-0.74%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 19.67 19.70 19.24 19.67 8,396,105 +0.16(+0.80%)
Jul 29, 2010 19.68 19.83 19.15 19.51 4,559 -0.16(-0.82%)
Jul 28, 2010 19.92 20.12 19.67 19.67 5,072 -0.39(-1.93%)
Jul 27, 2010 20.09 20.19 19.89 20.06 12,921 +0.13(+0.66%)
Jul 26, 2010 20.01 20.33 19.80 19.93 10,487,451 -0.01(-0.05%)
Jul 23, 2010 19.50 19.97 19.45 19.94 10,486,714 +0.43(+2.18%)
Jul 22, 2010 19.19 19.60 19.06 19.52 27,241 +0.65(+3.42%)
Jul 21, 2010 19.38 19.47 18.85 18.87 12,446,817 -0.36(-1.85%)
Jul 20, 2010 19.23 19.23 18.07 19.23 18,583,556 +0.89(+4.84%)
Jul 19, 2010 18.51 18.68 18.17 18.34 24,759,466 -0.13(-0.70%)
Jul 16, 2010 18.47 19.37 18.47 18.47 30,837,184 -1.37(-6.89%)
Jul 15, 2010 20.05 20.05 19.54 19.83 8,720,452 -0.13(-0.64%)
Jul 14, 2010 20.13 20.23 19.87 19.96 9,973 -0.14(-0.68%)
Jul 13, 2010 20.26 20.31 19.74 20.10 6,076 +0.09(+0.45%)
Jul 12, 2010 19.95 20.21 19.79 20.01 7,646,347 -0.17(-0.86%)
Jul 09, 2010 20.18 20.18 19.53 20.18 12,673,389 +0.55(+2.79%)
Jul 08, 2010 19.49 19.67 19.35 19.63 10,326 +0.20(+1.01%)
Jul 07, 2010 18.78 19.44 18.78 19.44 13,534,591 +0.71(+3.77%)
Jul 06, 2010 19.10 19.29 18.55 18.73 25,885 -0.26(-1.35%)
Jul 02, 2010 18.99 19.19 18.79 18.99 9,016,223 +0.01(+0.03%)
Jul 01, 2010 18.69 19.15 18.23 18.98 18,184,768 +0.30(+1.60%)
Jun 30, 2010 19.04 19.26 18.67 18.68 4,709 -0.32(-1.70%)
Jun 29, 2010 19.66 19.66 18.83 19.01 6,407 -1.44(-7.05%)
Jun 25, 2010 20.45 20.45 19.77 20.45 19,754,386 +0.33(+1.63%)
Jun 24, 2010 20.39 20.69 19.98 20.12 13,477 -0.46(-2.26%)
Jun 23, 2010 20.76 20.81 20.17 20.59 14,731,823 -0.10(-0.49%)
Jun 22, 2010 20.91 21.25 20.65 20.69 42,761 -0.22(-1.07%)
Jun 21, 2010 20.20 21.58 19.92 20.91 57,469,700 +0.85(+4.24%)
Jun 18, 2010 20.06 20.27 19.89 20.06 14,805,309 +0.02(+0.12%)
Jun 17, 2010 19.86 20.34 19.77 20.04 23,854,956 +0.32(+1.60%)
Jun 16, 2010 19.40 19.80 19.31 19.72 16,814,602 +0.10(+0.50%)
Jun 15, 2010 19.24 19.64 19.00 19.62 18,582 +0.51(+2.64%)
Jun 14, 2010 19.37 19.41 19.02 19.12 12,992,373 -0.07(-0.35%)
Jun 11, 2010 19.10 19.24 18.87 19.18 20,898,448 -0.02(-0.12%)
Jun 10, 2010 18.56 19.32 18.54 19.21 22,363 +0.90(+4.94%)
Jun 09, 2010 18.54 18.79 18.14 18.30 28,681,996 -0.19(-1.05%)
Jun 08, 2010 18.83 18.95 18.29 18.50 21,519 -0.24(-1.27%)
Jun 07, 2010 18.47 19.24 18.47 18.73 28,640,688 +0.32(+1.73%)
Jun 04, 2010 18.42 18.81 18.40 18.42 35,432,752 -0.56(-2.96%)
Jun 03, 2010 18.85 19.07 18.84 18.98 1,067 +0.15(+0.82%)
Jun 02, 2010 18.85 18.90 18.69 18.82 165,426 +0.06(+0.31%)
Jun 01, 2010 18.89 19.07 18.70 18.76 24,171,082 -0.13(-0.68%)
May 28, 2010 18.89 19.50 18.84 18.89 27,205,360 -0.56(-2.90%)
May 27, 2010 19.69 19.78 19.27 19.46 20,978,982 +0.26(+1.37%)
May 26, 2010 19.69 19.94 19.20 19.20 23,251,280 -0.18(-0.90%)
May 25, 2010 19.11 19.54 19.08 19.37 52,714 -0.28(-1.42%)
May 24, 2010 20.17 20.27 19.65 19.65 19,071,158 -0.38(-1.88%)
May 21, 2010 18.95 20.35 18.93 20.02 46,377,728 +0.78(+4.06%)
May 20, 2010 19.08 19.66 18.96 19.24 237,717 +0.29(+1.51%)
May 19, 2010 19.01 19.97 18.36 18.96 97,806,120 -0.03(-0.18%)
May 18, 2010 19.94 20.10 18.31 18.99 94,204 -0.75(-3.79%)
May 17, 2010 20.15 20.29 19.49 19.74 36,458,196 -0.15(-0.77%)
May 14, 2010 19.89 20.60 19.58 19.89 108,919,528 -1.86(-8.55%)
May 13, 2010 21.79 22.47 21.59 21.75 23,546,582 +0.57(+2.70%)
May 12, 2010 21.07 22.12 21.03 21.18 31,105,058 +0.28(+1.32%)
May 11, 2010 20.94 21.02 20.72 20.90 2,883 -0.66(-3.07%)
May 10, 2010 21.72 21.77 21.38 21.57 31,853,538 +0.68(+3.24%)
May 07, 2010 21.38 21.91 20.79 20.89 31,301,722 -0.18(-0.85%)
May 06, 2010 22.04 22.28 19.76 21.07 5,339 -1.63(-7.18%)
May 05, 2010 22.61 23.08 22.10 22.70 27,370,220 -0.83(-3.52%)
May 04, 2010 23.72 24.11 23.25 23.53 13,199 +0.05(+0.20%)
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.