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 28, 2010 18.76 19.36 18.70 18.76 27,397,064 -0.56(-2.90%)
May 27, 2010 19.55 19.65 19.14 19.32 21,126,812 +0.26(+1.37%)
May 26, 2010 19.55 19.80 19.06 19.06 23,415,122 -0.17(-0.90%)
May 25, 2010 18.97 19.40 18.95 19.23 53,085 -0.28(-1.42%)
May 24, 2010 20.03 20.13 19.51 19.51 19,205,544 -0.37(-1.87%)
May 21, 2010 18.82 20.21 18.80 19.88 46,704,532 +0.78(+4.06%)
May 20, 2010 18.95 19.53 18.82 19.11 239,392 +0.28(+1.51%)
May 19, 2010 18.88 19.83 18.23 18.82 98,495,312 -0.03(-0.18%)
May 18, 2010 19.80 19.96 18.19 18.86 94,868 -0.74(-3.80%)
May 17, 2010 20.01 20.15 19.36 19.60 36,715,100 -0.15(-0.77%)
May 14, 2010 19.75 20.46 19.44 19.75 109,687,040 -1.85(-8.55%)
May 13, 2010 21.64 22.31 21.44 21.60 23,712,504 +0.57(+2.70%)
May 12, 2010 20.92 21.96 20.88 21.03 31,324,242 +0.27(+1.32%)
May 11, 2010 20.79 20.87 20.57 20.76 2,903 -0.66(-3.07%)
May 10, 2010 21.57 21.62 21.23 21.41 32,077,996 +0.67(+3.24%)
May 07, 2010 21.23 21.76 20.65 20.74 31,522,292 -0.18(-0.85%)
May 06, 2010 21.89 22.13 19.62 20.92 5,377 -1.62(-7.18%)
May 05, 2010 22.45 22.92 21.94 22.54 27,563,086 -0.82(-3.52%)
May 04, 2010 23.56 23.94 23.09 23.36 13,292 +0.05(+0.20%)
May 03, 2010 23.33 23.33 22.74 23.31 18,204,956 +0.25(+1.09%)
Apr 30, 2010 23.92 23.93 22.87 23.06 17,955,066 -0.68(-2.87%)
Apr 29, 2010 23.59 24.03 23.41 23.75 15,152,050 +0.22(+0.94%)
Apr 28, 2010 23.85 23.92 23.30 23.52 19,353,186 -0.17(-0.73%)
Apr 27, 2010 24.71 24.71 23.70 23.70 1,075 -1.02(-4.11%)
Apr 26, 2010 24.93 25.03 24.70 24.71 7,630,267 -0.13(-0.54%)
Apr 23, 2010 24.51 24.88 24.36 24.85 11,174,357 +0.52(+2.15%)
Apr 22, 2010 24.06 24.41 23.43 24.32 9,289,461 +0.09(+0.39%)
Apr 21, 2010 24.49 24.49 24.06 24.23 5,414,068 -0.07(-0.31%)
Apr 20, 2010 24.08 24.44 23.91 24.30 8,141 +0.38(+1.59%)
Apr 19, 2010 24.07 24.32 23.68 23.92 10,279,919 -0.20(-0.85%)
Apr 16, 2010 24.27 24.52 24.01 24.13 12,363,349 -0.29(-1.19%)
Apr 15, 2010 24.60 24.61 24.38 24.42 6,756,209 -0.05(-0.19%)
Apr 14, 2010 24.09 24.57 23.99 24.47 12,540,331 +0.43(+1.79%)
Apr 13, 2010 24.05 24.22 23.92 24.04 7,668,694 -0.10(-0.41%)
Apr 12, 2010 24.02 24.27 24.02 24.14 7,029,662 +0.06(+0.27%)
Apr 09, 2010 24.06 24.17 23.88 24.07 5,340,225 +0.19(+0.78%)
Apr 08, 2010 23.62 23.92 23.62 23.89 6,884,300 +0.11(+0.48%)
Apr 07, 2010 24.07 24.13 23.70 23.77 8,421,685 -0.27(-1.14%)
Apr 06, 2010 23.68 24.25 23.68 24.05 15,056,030 +0.47(+2.00%)
Apr 05, 2010 23.65 23.81 23.50 23.57 8,023,741 -0.02(-0.10%)
Apr 01, 2010 23.75 23.60 23.60 23.60 120,395,120 -0.01(-0.02%)
Mar 31, 2010 23.44 23.63 23.36 23.60 10,042,748 +0.15(+0.63%)
Mar 30, 2010 23.16 23.59 23.16 23.46 12,961,900 +0.41(+1.77%)
Mar 29, 2010 22.95 23.16 22.92 23.05 7,836,196 +0.16(+0.72%)
Mar 26, 2010 22.98 23.12 22.77 22.88 11,660,679 +0.01(+0.06%)
Mar 25, 2010 22.90 23.26 22.87 22.87 14,145,028 +0.13(+0.58%)
Mar 24, 2010 22.79 22.94 22.67 22.74 8,285,117 -0.08(-0.37%)
Mar 23, 2010 22.96 23.29 22.71 22.82 11,854,239 -0.14(-0.60%)
Mar 22, 2010 22.56 23.07 22.51 22.96 8,704,240 +0.25(+1.11%)
Mar 19, 2010 23.00 23.05 22.54 22.71 10,545,916 -0.18(-0.79%)
Mar 18, 2010 23.12 23.12 22.73 22.89 8,170,651 -0.22(-0.95%)
Mar 17, 2010 23.20 23.32 22.93 23.11 11,991,163 -0.06(-0.28%)
Mar 16, 2010 23.26 23.35 22.95 23.17 10,407,237 -0.07(-0.30%)
Mar 15, 2010 23.05 23.25 22.87 23.24 12,125,052 +0.01(+0.04%)
Mar 12, 2010 23.33 23.40 23.10 23.23 9,400,838 -0.02(-0.09%)
Mar 11, 2010 23.05 23.28 22.87 23.25 12,383,620 +0.05(+0.24%)
Mar 10, 2010 22.96 23.28 22.87 23.19 21,049,734 +0.29(+1.27%)
Mar 09, 2010 22.77 23.41 22.74 22.90 23,517,790 +0.08(+0.35%)
Mar 08, 2010 22.22 22.96 22.15 22.82 31,810,742 +0.56(+2.53%)
Mar 05, 2010 21.71 22.28 21.63 22.26 35,414,968 +0.61(+2.81%)
Mar 04, 2010 21.57 21.69 21.36 21.65 10,934,219 +0.08(+0.37%)
Mar 03, 2010 21.54 21.79 21.47 21.57 14,655,717 +0.03(+0.15%)
Mar 02, 2010 21.59 21.70 21.29 21.54 14,254,189 -0.09(-0.40%)
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.