Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.95 16.38 15.80 16.38 16,182,765 +0.39(+2.45%)
May 28, 2009 15.67 16.02 15.60 15.98 17,817,440 +0.44(+2.83%)
May 27, 2009 15.70 15.99 15.48 15.55 21,395,188 -0.11(-0.73%)
May 26, 2009 15.51 15.79 15.35 15.66 24,673,570 +0.02(+0.15%)
May 22, 2009 15.64 15.95 15.55 15.64 24,289,842 -0.31(-1.94%)
May 21, 2009 15.67 16.05 15.60 15.95 21,771,476 +0.19(+1.21%)
May 20, 2009 15.69 16.39 15.62 15.75 63,014,220 +0.27(+1.74%)
May 19, 2009 16.01 16.01 15.46 15.48 34,737,008 -0.62(-3.85%)
May 18, 2009 16.22 16.25 15.91 16.10 28,298,382 +0.03(+0.16%)
May 15, 2009 16.04 16.15 15.79 16.08 21,023,358 -0.02(-0.13%)
May 14, 2009 15.79 16.14 15.72 16.10 28,971,378 +0.24(+1.52%)
May 13, 2009 16.16 16.37 15.83 15.86 40,275,704 -0.69(-4.18%)
May 12, 2009 16.95 16.99 16.45 16.55 22,070,626 -0.26(-1.54%)
May 11, 2009 16.87 17.14 16.65 16.81 21,780,360 -0.38(-2.22%)
May 08, 2009 16.98 17.19 16.84 17.19 23,189,908 +0.40(+2.38%)
May 07, 2009 17.18 17.34 16.74 16.79 30,296,188 -0.25(-1.44%)
May 06, 2009 17.14 17.21 16.71 17.04 35,251,324 +0.00(+0.01%)
May 05, 2009 16.35 17.03 16.30 17.03 47,116,868 +0.41(+2.47%)
May 04, 2009 16.42 16.64 15.94 16.62 47,263,424 +0.57(+3.52%)
May 01, 2009 16.30 16.35 15.20 16.06 117,593,120 -0.98(-5.75%)
Apr 30, 2009 16.75 17.53 16.75 17.04 75,232,528 +0.49(+2.94%)
Apr 29, 2009 15.82 16.55 15.62 16.55 49,445,436 +0.99(+6.37%)
Apr 28, 2009 15.27 15.86 15.11 15.56 27,472,018 +0.18(+1.20%)
Apr 27, 2009 15.62 15.97 15.36 15.38 34,651,936 -0.70(-4.36%)
Apr 24, 2009 15.65 16.08 15.29 16.08 42,012,128 +0.73(+4.74%)
Apr 23, 2009 15.06 15.36 14.75 15.35 34,772,776 +0.42(+2.79%)
Apr 22, 2009 14.96 15.32 14.82 14.93 34,040,292 -0.28(-1.82%)
Apr 21, 2009 13.98 15.27 13.87 15.21 49,228,160 +1.11(+7.84%)
Apr 20, 2009 14.84 15.01 14.10 14.10 38,908,232 -1.04(-6.87%)
Apr 17, 2009 15.06 15.32 14.64 15.14 43,653,352 +0.13(+0.84%)
Apr 16, 2009 14.95 15.17 14.66 15.02 42,351,872 -0.35(-2.27%)
Apr 15, 2009 15.53 15.53 14.95 15.37 37,649,848 -0.06(-0.39%)
Apr 14, 2009 16.25 16.25 15.42 15.43 36,412,628 -0.92(-5.66%)
Apr 13, 2009 15.80 16.40 15.69 16.35 29,068,554 +0.33(+2.09%)
Apr 09, 2009 15.87 16.03 15.58 16.02 29,811,902 +0.48(+3.07%)
Apr 08, 2009 15.60 15.60 15.21 15.54 18,854,878 +0.15(+0.95%)
Apr 07, 2009 15.75 15.88 15.39 15.39 28,158,698 -0.54(-3.36%)
Apr 06, 2009 15.94 16.48 15.63 15.93 46,950,596 -0.23(-1.45%)
Apr 03, 2009 15.32 16.16 15.23 16.16 39,088,500 +0.78(+5.06%)
Apr 02, 2009 15.14 15.56 15.06 15.39 42,649,408 +0.52(+3.49%)
Apr 01, 2009 15.17 15.21 14.60 14.87 54,793,992 -0.69(-4.42%)
Mar 31, 2009 15.23 15.64 15.14 15.55 34,344,472 +0.41(+2.72%)
Mar 30, 2009 15.26 15.53 15.05 15.14 24,043,580 -0.63(-4.02%)
Mar 26, 2009 15.51 15.92 15.32 15.78 39,308,220 +0.50(+3.25%)
Mar 25, 2009 15.03 15.32 14.84 15.28 34,227,320 +0.15(+1.01%)
Mar 24, 2009 14.87 15.56 14.78 15.13 33,985,412 -0.00(-0.01%)
Mar 23, 2009 14.61 15.13 14.60 15.13 25,269,276 +0.68(+4.73%)
Mar 20, 2009 14.42 14.58 14.19 14.44 26,607,234 -0.33(-2.26%)
Mar 19, 2009 15.18 15.35 14.24 14.78 36,240,384 -0.06(-0.39%)
Mar 18, 2009 14.86 14.97 14.64 14.84 30,235,374 -0.24(-1.62%)
Mar 17, 2009 14.25 15.09 14.16 15.08 32,018,766 +0.81(+5.65%)
Mar 16, 2009 14.86 15.03 14.24 14.27 23,747,196 -0.43(-2.92%)
Mar 13, 2009 14.67 14.88 14.35 14.70 0 +0.12(+0.79%)
Mar 12, 2009 13.74 14.67 13.51 14.59 36,256,460 +0.86(+6.24%)
Mar 11, 2009 13.95 13.95 13.26 13.73 26,385,490 -0.06(-0.43%)
Mar 10, 2009 13.38 13.84 13.33 13.79 42,085,704 +0.56(+4.24%)
Mar 09, 2009 13.03 13.56 12.96 13.23 24,462,260 +0.00(+0.00%)
Mar 06, 2009 13.75 13.77 12.92 13.23 0 -0.42(-3.05%)
Mar 05, 2009 13.72 14.32 13.48 13.64 41,781,900 -0.33(-2.37%)
Mar 04, 2009 14.31 14.47 13.60 13.98 42,587,796 -0.05(-0.34%)
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.