MasterCard (NY: MA )

347.99 +0.57 (+0.16%)
Streaming Delayed Price Updated: 2:20 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 142.61 152.11 142.03 147.90 0 +2.18(+1.50%)
Feb 26, 2009 153.95 153.95 145.06 145.72 5,016,037 -6.43(-4.23%)
Feb 25, 2009 149.50 155.32 147.33 152.14 5,644,530 +1.22(+0.81%)
Feb 24, 2009 143.19 151.38 141.72 150.93 4,904,997 +8.13(+5.70%)
Feb 23, 2009 150.21 151.99 141.52 142.79 3,136,719 -5.08(-3.44%)
Feb 20, 2009 141.65 149.16 140.78 147.88 3,534,372 +3.24(+2.24%)
Feb 19, 2009 150.44 151.61 144.34 144.64 3,189,853 -4.20(-2.82%)
Feb 18, 2009 146.97 150.21 143.84 148.84 3,352,206 +3.70(+2.55%)
Feb 17, 2009 147.87 149.23 142.87 145.14 4,968,454 -6.37(-4.21%)
Feb 13, 2009 153.00 158.05 151.48 151.52 4,757,595 +0.09(+0.06%)
Feb 12, 2009 150.88 151.75 145.20 151.42 4,224,930 -2.04(-1.33%)
Feb 11, 2009 149.73 153.48 146.68 153.46 2,891,004 +5.62(+3.80%)
Feb 10, 2009 151.14 155.14 147.07 147.84 2,896,535 -3.79(-2.50%)
Feb 09, 2009 151.84 152.79 147.40 151.63 3,551,548 -0.45(-0.30%)
Feb 06, 2009 150.26 154.07 146.53 152.08 6,870,423 +2.49(+1.66%)
Feb 05, 2009 137.75 150.10 136.38 149.59 10,138,607 +18.43(+14.05%)
Feb 04, 2009 132.42 134.28 130.09 131.16 3,137,299 +0.42(+0.32%)
Feb 03, 2009 129.16 132.57 127.84 130.74 3,088,379 +2.55(+1.99%)
Feb 02, 2009 125.04 129.68 121.92 128.19 2,132,928 +1.12(+0.88%)
Jan 30, 2009 123.87 130.60 123.66 127.07 0 +6.26(+5.18%)
Jan 29, 2009 122.39 123.66 120.26 120.81 1,899,453 -4.28(-3.42%)
Jan 28, 2009 124.06 126.39 122.91 125.09 2,921,515 +6.46(+5.44%)
Jan 27, 2009 117.93 121.19 117.41 118.63 2,325,883 +3.41(+2.96%)
Jan 26, 2009 116.46 120.42 113.76 115.22 2,549,005 -2.18(-1.86%)
Jan 23, 2009 114.07 119.37 112.44 117.41 3,674,183 -3.18(-2.64%)
Jan 22, 2009 119.83 123.07 117.39 120.59 2,405,319 -3.04(-2.46%)
Jan 21, 2009 113.24 123.89 113.24 123.63 5,663,632 +12.09(+10.84%)
Jan 20, 2009 118.10 119.23 109.55 111.54 5,941,875 -8.46(-7.05%)
Jan 16, 2009 121.62 122.60 112.45 120.00 7,620,551 -1.95(-1.60%)
Jan 15, 2009 134.78 135.47 120.31 121.94 8,599,419 -14.04(-10.32%)
Jan 14, 2009 138.11 138.98 130.15 135.98 5,176,312 -4.81(-3.42%)
Jan 13, 2009 136.99 141.61 136.17 140.79 2,062,946 +2.25(+1.62%)
Jan 12, 2009 138.26 141.90 136.53 138.55 2,210,451 -1.87(-1.33%)
Jan 09, 2009 143.66 143.80 137.84 140.42 2,139,159 -2.56(-1.79%)
Jan 08, 2009 141.28 143.15 138.84 142.98 2,440,553 +0.66(+0.47%)
Jan 07, 2009 147.96 150.31 139.55 142.32 4,224,530 -9.31(-6.14%)
Jan 06, 2009 146.24 154.42 145.33 151.63 4,632,719 +8.20(+5.72%)
Jan 05, 2009 139.96 146.78 139.47 143.43 2,641,381 +3.26(+2.32%)
Jan 02, 2009 134.86 141.03 133.58 140.17 0 +6.41(+4.79%)
Jan 01, 2009 130.53 135.62 128.72 133.76 0 +0.00(+0.00%)
Dec 31, 2008 130.53 135.62 128.72 133.76 2,062,933 +3.59(+2.76%)
Dec 30, 2008 130.41 130.93 126.42 130.17 1,930,055 -0.23(-0.18%)
Dec 29, 2008 131.04 132.73 127.29 130.40 1,903,052 -1.49(-1.13%)
Dec 26, 2008 133.61 133.61 130.28 131.89 755,035 -1.22(-0.91%)
Dec 24, 2008 132.33 133.82 131.03 133.11 334,768 +0.57(+0.43%)
Dec 23, 2008 135.34 135.69 131.15 132.54 1,604,480 -3.35(-2.47%)
Dec 22, 2008 143.17 143.17 133.28 135.89 2,086,717 -6.68(-4.69%)
Dec 19, 2008 141.08 143.65 137.54 142.57 3,002,426 +3.30(+2.37%)
Dec 18, 2008 139.55 147.87 138.99 139.27 3,986,226 +0.12(+0.09%)
Dec 17, 2008 137.81 142.10 136.73 139.15 2,487,796 +0.54(+0.39%)
Dec 16, 2008 131.41 138.74 131.35 138.60 2,870,725 +8.25(+6.32%)
Dec 15, 2008 129.07 132.33 126.34 130.36 1,797,643 +0.45(+0.35%)
Dec 12, 2008 123.63 130.71 123.63 129.91 1,943,187 +0.42(+0.33%)
Dec 11, 2008 133.25 136.87 128.87 129.49 2,946,707 -6.21(-4.58%)
Dec 10, 2008 132.68 135.86 129.31 135.70 2,569,258 +1.67(+1.25%)
Dec 09, 2008 135.70 140.75 133.16 134.03 2,722,200 -3.83(-2.78%)
Dec 08, 2008 134.71 141.78 132.05 137.85 4,988,086 +6.72(+5.12%)
Dec 05, 2008 122.43 131.34 119.47 131.13 4,258,214 +6.41(+5.14%)
Dec 04, 2008 125.98 131.57 123.39 124.72 2,999,322 -4.37(-3.39%)
Dec 03, 2008 125.00 129.67 120.75 129.09 3,378,020 +3.72(+2.96%)
Dec 02, 2008 123.90 126.52 119.86 125.38 2,656,854 +2.79(+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.