Skip to main content

MasterCard (NY: MA )

479.32 +1.37 (+0.29%)
Streaming Delayed Price Updated: 12:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.15 15.09 14.09 14.68 0 +0.22(+1.50%)
Feb 26, 2009 15.28 15.28 14.40 14.46 50,545,960 -0.64(-4.23%)
Feb 25, 2009 14.84 15.41 14.62 15.10 56,879,204 +0.12(+0.81%)
Feb 24, 2009 14.21 15.02 14.06 14.98 49,427,036 +0.81(+5.69%)
Feb 23, 2009 14.91 15.08 14.04 14.17 31,608,324 -0.50(-3.44%)
Feb 20, 2009 14.06 14.80 13.97 14.67 35,615,424 +0.32(+2.24%)
Feb 19, 2009 14.93 15.05 14.32 14.35 32,143,744 -0.42(-2.82%)
Feb 18, 2009 14.58 14.91 14.27 14.77 33,779,752 +0.37(+2.55%)
Feb 17, 2009 14.67 14.81 14.18 14.40 50,066,476 -0.63(-4.21%)
Feb 13, 2009 15.18 15.68 15.03 15.04 47,941,684 +0.01(+0.06%)
Feb 12, 2009 14.97 15.06 14.41 15.03 42,574,080 -0.20(-1.33%)
Feb 11, 2009 14.86 15.23 14.56 15.23 29,132,286 +0.56(+3.80%)
Feb 10, 2009 15.00 15.40 14.60 14.67 29,188,018 -0.38(-2.50%)
Feb 09, 2009 15.07 15.16 14.63 15.05 35,788,496 -0.04(-0.30%)
Feb 06, 2009 14.91 15.29 14.54 15.09 69,232,376 +0.25(+1.66%)
Feb 05, 2009 13.67 14.90 13.53 14.84 102,165,440 +1.83(+14.05%)
Feb 04, 2009 13.14 13.33 12.91 13.02 31,614,160 +0.04(+0.32%)
Feb 03, 2009 12.82 13.16 12.69 12.97 31,121,208 +0.25(+1.99%)
Feb 02, 2009 12.41 12.87 12.10 12.72 21,493,246 +0.11(+0.88%)
Jan 30, 2009 12.29 12.96 12.27 12.61 0 +0.62(+5.18%)
Jan 29, 2009 12.15 12.27 11.93 11.99 19,140,548 -0.42(-3.42%)
Jan 28, 2009 12.31 12.54 12.20 12.41 29,439,738 +0.64(+5.44%)
Jan 27, 2009 11.70 12.03 11.65 11.77 23,437,634 +0.34(+2.96%)
Jan 26, 2009 11.56 11.95 11.29 11.43 25,685,996 -0.22(-1.86%)
Jan 23, 2009 11.32 11.85 11.16 11.65 37,024,272 -0.32(-2.64%)
Jan 22, 2009 11.89 12.21 11.65 11.97 24,238,094 -0.30(-2.46%)
Jan 21, 2009 11.24 12.29 11.24 12.27 57,071,692 +1.20(+10.84%)
Jan 20, 2009 11.72 11.83 10.87 11.07 59,875,512 -0.84(-7.05%)
Jan 16, 2009 12.07 12.17 11.16 11.91 76,791,320 -0.19(-1.60%)
Jan 15, 2009 13.38 13.44 11.94 12.10 86,655,240 -1.39(-10.32%)
Jan 14, 2009 13.71 13.79 12.92 13.49 52,161,040 -0.48(-3.42%)
Jan 13, 2009 13.59 14.05 13.51 13.97 20,788,046 +0.22(+1.62%)
Jan 12, 2009 13.72 14.08 13.55 13.75 22,274,432 -0.19(-1.33%)
Jan 09, 2009 14.26 14.27 13.68 13.93 21,556,032 -0.25(-1.79%)
Jan 08, 2009 14.02 14.21 13.78 14.19 24,593,148 +0.07(+0.47%)
Jan 07, 2009 14.68 14.92 13.85 14.12 42,570,052 -0.92(-6.14%)
Jan 06, 2009 14.51 15.32 14.42 15.05 46,683,320 +0.81(+5.72%)
Jan 05, 2009 13.89 14.57 13.84 14.23 26,616,860 +0.32(+2.32%)
Jan 02, 2009 13.38 14.00 13.26 13.91 0 +0.64(+4.79%)
Jan 01, 2009 12.95 13.46 12.77 13.27 0 +0.00(+0.00%)
Dec 31, 2008 12.95 13.46 12.77 13.27 20,787,918 +0.36(+2.76%)
Dec 30, 2008 12.94 12.99 12.55 12.92 19,448,926 -0.02(-0.18%)
Dec 29, 2008 13.00 13.17 12.63 12.94 19,176,812 -0.15(-1.13%)
Dec 26, 2008 13.26 13.26 12.93 13.09 7,608,395 -0.12(-0.91%)
Dec 24, 2008 13.13 13.28 13.00 13.21 3,373,415 +0.06(+0.43%)
Dec 23, 2008 13.43 13.47 13.02 13.15 16,168,143 -0.33(-2.47%)
Dec 22, 2008 14.21 14.21 13.23 13.49 21,027,588 -0.66(-4.69%)
Dec 19, 2008 14.00 14.26 13.65 14.15 30,255,066 +0.33(+2.37%)
Dec 18, 2008 13.85 14.67 13.79 13.82 40,168,696 +0.01(+0.09%)
Dec 17, 2008 13.68 14.10 13.57 13.81 25,069,208 +0.05(+0.39%)
Dec 16, 2008 13.04 13.77 13.03 13.75 28,927,930 +0.82(+6.32%)
Dec 15, 2008 12.81 13.13 12.54 12.94 18,114,620 +0.04(+0.35%)
Dec 12, 2008 12.27 12.97 12.27 12.89 19,581,248 +0.04(+0.33%)
Dec 11, 2008 13.22 13.58 12.79 12.85 29,693,590 -0.62(-4.58%)
Dec 10, 2008 13.17 13.48 12.83 13.47 25,890,092 +0.17(+1.25%)
Dec 09, 2008 13.47 13.97 13.21 13.30 27,431,262 -0.38(-2.78%)
Dec 08, 2008 13.37 14.07 13.10 13.68 50,264,308 +0.67(+5.12%)
Dec 05, 2008 12.15 13.03 11.86 13.01 42,909,484 +0.64(+5.14%)
Dec 04, 2008 12.50 13.06 12.24 12.38 30,223,788 -0.43(-3.39%)
Dec 03, 2008 12.40 12.87 11.98 12.81 34,039,884 +0.37(+2.96%)
Dec 02, 2008 12.30 12.56 11.89 12.44 26,772,782 +0.28(+2.28%)
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.