MasterCard (NY: MA )

324.17 USD -15.83 (-4.66%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 16.90 16.90 16.55 16.73 11,260,100 -0.08(-0.50%)
Jun 29, 2009 16.95 16.95 16.55 16.81 14,672,540 -0.08(-0.45%)
Jun 26, 2009 16.40 16.89 16.33 16.89 20,766,640 +0.46(+2.82%)
Jun 25, 2009 16.53 16.56 16.21 16.43 36,043,380 +0.32(+2.00%)
Jun 24, 2009 16.13 16.26 15.97 16.11 17,092,920 +0.09(+0.58%)
Jun 23, 2009 15.70 16.09 15.55 16.01 21,098,450 +0.34(+2.14%)
Jun 22, 2009 16.11 16.32 15.68 15.68 20,447,830 -0.46(-2.83%)
Jun 19, 2009 16.37 16.37 16.02 16.14 32,145,530 -0.20(-1.25%)
Jun 18, 2009 16.32 16.52 16.21 16.34 15,874,790 -0.09(-0.53%)
Jun 17, 2009 16.29 16.69 16.29 16.43 25,634,230 +0.07(+0.43%)
Jun 16, 2009 16.77 16.82 16.26 16.36 26,839,650 -0.29(-1.75%)
Jun 15, 2009 16.52 16.84 16.41 16.65 17,310,580 -0.06(-0.35%)
Jun 12, 2009 16.90 16.99 16.58 16.71 25,407,320 -0.29(-1.70%)
Jun 11, 2009 17.49 17.54 16.91 16.99 48,559,080 -0.37(-2.10%)
Jun 10, 2009 16.99 17.59 16.93 17.36 58,820,220 +0.54(+3.22%)
Jun 09, 2009 16.60 16.98 16.44 16.82 27,551,570 +0.22(+1.33%)
Jun 08, 2009 16.74 16.83 16.59 16.60 15,602,780 -0.17(-1.02%)
Jun 05, 2009 17.07 17.13 16.61 16.77 29,599,500 -0.07(-0.43%)
Jun 04, 2009 16.77 17.19 16.53 16.84 46,801,880 +0.09(+0.53%)
Jun 03, 2009 16.78 16.86 16.39 16.75 24,354,990 -0.09(-0.52%)
Jun 02, 2009 17.31 17.41 16.82 16.84 23,957,500 -0.53(-3.07%)
Jun 01, 2009 17.75 17.90 17.17 17.37 23,506,440 -0.26(-1.47%)
May 29, 2009 17.17 17.63 17.01 17.63 15,029,410 +0.42(+2.45%)
May 28, 2009 16.88 17.25 16.80 17.21 16,547,580 +0.47(+2.83%)
May 27, 2009 16.90 17.21 16.67 16.74 19,870,340 -0.12(-0.73%)
May 26, 2009 16.70 17.01 16.53 16.86 22,915,070 +0.03(+0.15%)
May 22, 2009 16.84 17.17 16.74 16.84 22,558,690 -0.33(-1.94%)
May 21, 2009 16.88 17.28 16.80 17.17 20,219,810 +0.21(+1.21%)
May 20, 2009 16.89 17.65 16.82 16.96 58,523,160 +0.29(+1.74%)
May 19, 2009 17.23 17.23 16.64 16.67 32,261,280 -0.67(-3.85%)
May 18, 2009 17.47 17.50 17.13 17.34 26,281,540 +0.03(+0.16%)
May 15, 2009 17.28 17.39 17.01 17.31 19,525,010 -0.02(-0.13%)
May 14, 2009 17.00 17.38 16.92 17.34 26,906,570 +0.26(+1.52%)
May 13, 2009 17.40 17.63 17.05 17.08 37,405,230 -0.74(-4.18%)
May 12, 2009 18.25 18.30 17.72 17.82 20,497,640 -0.28(-1.54%)
May 11, 2009 18.16 18.46 17.92 18.10 20,228,060 -0.41(-2.22%)
May 08, 2009 18.28 18.51 18.13 18.51 21,537,150 +0.43(+2.38%)
May 07, 2009 18.50 18.68 18.02 18.08 28,136,960 -0.27(-1.44%)
May 06, 2009 18.45 18.54 17.99 18.34 32,738,940 +0.00(+0.01%)
May 05, 2009 17.61 18.34 17.55 18.34 43,758,820 +0.44(+2.47%)
May 04, 2009 17.67 17.92 17.17 17.90 43,894,930 +0.61(+3.52%)
May 01, 2009 17.55 17.60 16.36 17.29 109,212,190 -1.05(-5.75%)
Apr 30, 2009 18.04 18.88 18.04 18.34 69,870,660 +0.52(+2.94%)
Apr 29, 2009 17.04 17.82 16.82 17.82 45,921,430 +1.07(+6.37%)
Apr 28, 2009 16.44 17.08 16.27 16.75 25,514,070 +0.20(+1.20%)
Apr 27, 2009 16.82 17.20 16.54 16.55 32,182,270 -0.75(-4.36%)
Apr 24, 2009 16.85 17.31 16.46 17.31 39,017,900 +0.78(+4.74%)
Apr 23, 2009 16.22 16.54 15.88 16.52 32,294,500 +0.45(+2.79%)
Apr 22, 2009 16.11 16.50 15.96 16.08 31,614,220 -0.30(-1.82%)
Apr 21, 2009 15.05 16.44 14.93 16.38 45,719,640 +1.19(+7.84%)
Apr 20, 2009 15.98 16.17 15.19 15.19 36,135,220 -1.12(-6.87%)
Apr 17, 2009 16.22 16.50 15.77 16.31 40,542,150 +0.14(+0.84%)
Apr 16, 2009 16.10 16.34 15.79 16.17 39,333,430 -0.38(-2.27%)
Apr 15, 2009 16.72 16.72 16.10 16.55 34,966,520 -0.06(-0.39%)
Apr 14, 2009 17.50 17.50 16.60 16.61 33,817,480 -1.00(-5.66%)
Apr 13, 2009 17.01 17.66 16.90 17.61 26,996,820 +0.36(+2.09%)
Apr 09, 2009 17.09 17.26 16.78 17.25 27,687,190 +0.51(+3.07%)
Apr 08, 2009 16.80 16.80 16.38 16.73 17,511,080 +0.16(+0.95%)
Apr 07, 2009 16.96 17.10 16.58 16.58 26,151,810 -0.58(-3.36%)
Apr 06, 2009 17.16 17.74 16.83 17.15 43,604,400 -0.25(-1.45%)
Apr 03, 2009 16.50 17.41 16.40 17.41 36,302,640 +0.84(+5.06%)
Apr 02, 2009 16.30 16.76 16.21 16.57 39,609,760 +0.56(+3.49%)
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.