MasterCard (NY: MA )

336.18 +3.96 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.57 22.64 21.80 21.90 25,547,850 -0.89(-3.90%)
Oct 29, 2009 22.35 22.88 22.27 22.79 17,534,430 +0.74(+3.37%)
Oct 28, 2009 22.19 22.89 21.95 22.05 30,072,670 -0.00(-0.02%)
Oct 27, 2009 22.11 22.32 21.92 22.05 19,652,690 -0.02(-0.09%)
Oct 26, 2009 23.07 23.14 22.07 22.07 18,326,750 -0.92(-4.01%)
Oct 23, 2009 23.10 23.19 22.94 23.00 15,650,100 +0.07(+0.30%)
Oct 22, 2009 22.65 22.95 22.35 22.93 11,033,100 +0.36(+1.60%)
Oct 21, 2009 22.33 23.22 22.33 22.57 14,612,930 +0.07(+0.30%)
Oct 20, 2009 22.39 22.53 22.31 22.50 8,453,210 -0.06(-0.27%)
Oct 19, 2009 22.40 22.61 22.19 22.56 9,324,610 +0.17(+0.77%)
Oct 16, 2009 22.38 22.59 22.18 22.39 13,006,490 -0.15(-0.66%)
Oct 15, 2009 21.75 22.72 21.69 22.54 24,367,770 +0.59(+2.68%)
Oct 14, 2009 22.10 22.20 21.65 21.95 18,603,940 +0.21(+0.98%)
Oct 13, 2009 21.58 21.83 21.41 21.74 11,628,210 +0.14(+0.63%)
Oct 12, 2009 21.87 22.00 21.43 21.60 13,796,260 +0.16(+0.74%)
Oct 09, 2009 21.10 21.48 21.02 21.44 13,851,120 +0.35(+1.64%)
Oct 08, 2009 21.09 21.55 21.00 21.10 23,424,030 +0.01(+0.03%)
Oct 07, 2009 20.11 21.15 20.08 21.09 32,570,690 +1.02(+5.06%)
Oct 06, 2009 20.29 20.39 19.99 20.07 18,786,470 +0.02(+0.11%)
Oct 05, 2009 20.05 20.17 19.79 20.05 20,025,770 +0.08(+0.42%)
Oct 02, 2009 19.72 20.00 19.70 19.97 18,823,950 +0.03(+0.14%)
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.