Skip to main content

MasterCard (NY: MA )

496.06 -4.93 (-0.98%)
Streaming Delayed Price Updated: 3:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 15.82 15.82 15.49 15.66 12,028,752 -0.08(-0.50%)
Jun 29, 2009 15.87 15.87 15.49 15.74 15,674,137 -0.07(-0.45%)
Jun 26, 2009 15.36 15.81 15.29 15.81 22,184,240 +0.43(+2.82%)
Jun 25, 2009 15.47 15.50 15.17 15.38 38,503,820 +0.30(+2.00%)
Jun 24, 2009 15.10 15.22 14.95 15.08 18,259,740 +0.09(+0.58%)
Jun 23, 2009 14.70 15.06 14.56 14.99 22,538,700 +0.31(+2.14%)
Jun 22, 2009 15.09 15.28 14.68 14.68 21,843,668 -0.43(-2.83%)
Jun 19, 2009 15.32 15.32 14.99 15.10 34,339,892 -0.19(-1.25%)
Jun 18, 2009 15.28 15.46 15.18 15.29 16,958,456 -0.08(-0.53%)
Jun 17, 2009 15.25 15.62 15.25 15.38 27,384,108 +0.07(+0.43%)
Jun 16, 2009 15.70 15.75 15.22 15.31 28,671,814 -0.27(-1.75%)
Jun 15, 2009 15.47 15.76 15.36 15.58 18,492,258 -0.06(-0.35%)
Jun 12, 2009 15.82 15.91 15.52 15.64 27,141,708 -0.27(-1.70%)
Jun 11, 2009 16.37 16.41 15.83 15.91 51,873,884 -0.34(-2.10%)
Jun 10, 2009 15.91 16.46 15.85 16.25 62,835,484 +0.51(+3.22%)
Jun 09, 2009 15.54 15.90 15.39 15.74 29,432,332 +0.21(+1.33%)
Jun 08, 2009 15.67 15.75 15.53 15.54 16,667,878 -0.16(-1.02%)
Jun 05, 2009 15.98 16.03 15.55 15.70 31,620,060 -0.07(-0.43%)
Jun 04, 2009 15.70 16.09 15.47 15.76 49,996,732 +0.08(+0.53%)
Jun 03, 2009 15.71 15.79 15.35 15.68 26,017,544 -0.08(-0.52%)
Jun 02, 2009 16.21 16.30 15.75 15.76 25,592,920 -0.50(-3.07%)
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.